Indicators

Range Resources (NY: RRC )

35.53 -1.38 (-3.74%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.725	6.900	6.676	6.783	6,883,560	+0.09(+1.31%)
Jun 27, 2019	6.696	6.871	6.589	6.696	5,475,957	-0.02(-0.29%)
Jun 26, 2019	6.589	6.832	6.540	6.715	5,427,628	+0.15(+2.22%)
Jun 25, 2019	6.842	6.880	6.550	6.569	8,820,374	-0.32(-4.65%)
Jun 24, 2019	6.832	7.026	6.793	6.890	8,773,190	+0.06(+0.85%)
Jun 21, 2019	6.686	6.851	6.628	6.832	10,872,104	+0.17(+2.48%)
Jun 20, 2019	6.774	7.089	6.618	6.667	13,270,517	+0.06(+0.88%)
Jun 19, 2019	6.637	6.808	6.502	6.608	11,976,703	-0.03(-0.44%)
Jun 18, 2019	6.521	6.774	6.521	6.637	5,599,001	+0.14(+2.09%)
Jun 17, 2019	6.317	6.628	6.244	6.501	7,417,937	+0.16(+2.45%)
Jun 14, 2019	6.501	6.599	6.326	6.346	9,338,880	-0.20(-3.12%)
Jun 13, 2019	6.560	6.599	6.404	6.550	7,290,389	+0.17(+2.74%)
Jun 12, 2019	6.569	6.588	6.322	6.375	10,824,224	-0.26(-3.94%)
Jun 11, 2019	6.927	6.937	6.608	6.637	11,970,748	-0.23(-3.39%)
Jun 10, 2019	7.063	7.257	6.811	6.869	9,849,466	-0.19(-2.74%)
Jun 07, 2019	7.189	7.276	6.869	7.063	11,897,143	-0.19(-2.67%)
Jun 06, 2019	7.470	7.625	7.039	7.257	9,426,339	-0.24(-3.23%)
Jun 05, 2019	7.993	7.993	7.407	7.499	6,324,741	-0.55(-6.86%)
Jun 04, 2019	7.945	8.119	7.741	8.051	6,625,669	+0.19(+2.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.