Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

37.31 -0.34 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.406 9.749 9.318 9.632 6,292,862 +0.07(+0.72%)
Apr 29, 2021 10.30 10.30 9.367 9.563 6,216,274 -0.58(-5.71%)
Apr 28, 2021 9.642 10.24 9.602 10.14 4,457,141 +0.59(+6.16%)
Apr 27, 2021 9.485 9.749 9.200 9.553 6,485,475 +0.38(+4.17%)
Apr 26, 2021 8.572 9.249 8.543 9.171 4,796,281 +0.51(+5.89%)
Apr 23, 2021 8.621 8.886 8.543 8.661 3,755,203 -0.24(-2.65%)
Apr 22, 2021 8.671 9.073 8.553 8.896 3,484,351 +0.23(+2.60%)
Apr 21, 2021 8.347 8.783 8.308 8.671 3,198,263 +0.08(+0.91%)
Apr 20, 2021 8.965 9.043 8.425 8.592 4,376,699 -0.52(-5.71%)
Apr 19, 2021 9.141 9.391 9.004 9.112 3,369,822 -0.06(-0.64%)
Apr 16, 2021 9.406 9.426 9.063 9.171 3,103,100 -0.12(-1.27%)
Apr 15, 2021 9.288 9.401 9.038 9.288 3,062,552 -0.05(-0.53%)
Apr 14, 2021 9.073 9.691 9.004 9.337 4,848,270 +0.43(+4.85%)
Apr 13, 2021 8.778 9.004 8.651 8.906 3,893,799 +0.23(+2.60%)
Apr 12, 2021 9.024 9.239 8.631 8.680 4,531,281 -0.15(-1.67%)
Apr 09, 2021 9.426 9.475 8.788 8.827 5,478,140 -0.69(-7.22%)
Apr 08, 2021 9.808 9.847 9.181 9.514 6,260,696 -0.43(-4.34%)
Apr 07, 2021 10.06 10.11 9.808 9.946 2,855,762 -0.11(-1.07%)
Apr 06, 2021 9.995 10.39 9.965 10.05 3,238,697 +0.14(+1.39%)
Apr 05, 2021 10.74 10.74 9.847 9.916 4,586,845 -0.93(-8.59%)
Apr 01, 2021 10.31 11.01 10.24 10.85 4,247,952 +0.72(+7.07%)
Mar 31, 2021 10.04 10.36 9.946 10.13 3,127,087 +0.02(+0.19%)
Mar 30, 2021 10.20 10.34 9.901 10.11 2,686,283 -0.20(-1.90%)
Mar 29, 2021 10.55 10.79 10.28 10.31 3,537,633 -0.35(-3.31%)
Mar 26, 2021 10.11 10.85 10.02 10.66 6,296,736 +0.68(+6.78%)
Mar 25, 2021 9.298 10.00 9.122 9.985 4,490,459 +0.55(+5.82%)
Mar 24, 2021 9.543 9.700 9.357 9.436 3,113,471 +0.04(+0.42%)
Mar 23, 2021 9.897 9.897 9.181 9.396 5,253,301 -0.80(-7.88%)
Mar 22, 2021 10.16 10.41 9.950 10.20 4,566,673 -0.09(-0.86%)
Mar 19, 2021 9.436 10.32 9.416 10.29 11,763,967 +0.84(+8.93%)
Mar 18, 2021 10.10 10.21 9.377 9.445 4,557,609 -0.77(-7.49%)
Mar 17, 2021 10.09 10.45 10.00 10.21 3,130,754 +0.08(+0.77%)
Mar 16, 2021 10.36 10.36 10.00 10.13 3,325,042 -0.20(-1.90%)
Mar 15, 2021 10.35 10.50 10.17 10.33 3,285,847 -0.04(-0.38%)
Mar 12, 2021 10.84 10.87 10.29 10.37 4,967,244 -0.50(-4.60%)
Mar 11, 2021 10.57 10.97 10.30 10.87 4,521,900 +0.35(+3.36%)
Mar 10, 2021 9.661 10.88 9.573 10.51 8,240,426 +0.87(+9.05%)
Mar 09, 2021 9.828 10.02 9.347 9.642 4,963,678 -0.34(-3.44%)
Mar 08, 2021 10.41 10.53 9.965 9.985 4,410,598 -0.37(-3.60%)
Mar 05, 2021 10.35 10.40 9.622 10.36 6,471,996 +0.22(+2.13%)
Mar 04, 2021 9.602 10.41 9.592 10.14 7,757,647 +0.48(+4.97%)
Mar 03, 2021 9.740 9.955 9.632 9.661 3,952,768 +0.04(+0.41%)
Mar 02, 2021 9.936 10.29 9.563 9.622 4,055,878 -0.22(-2.19%)
Mar 01, 2021 9.681 10.02 9.485 9.838 5,515,388 +0.38(+4.05%)
Feb 26, 2021 9.847 10.13 9.391 9.455 6,378,198 -0.60(-5.95%)
Feb 25, 2021 10.43 10.74 9.867 10.05 5,858,968 -0.43(-4.12%)
Feb 24, 2021 10.26 10.64 9.740 10.48 7,756,437 +0.25(+2.49%)
Feb 23, 2021 10.04 10.29 9.337 10.23 5,911,430 +0.13(+1.26%)
Feb 22, 2021 9.965 10.66 9.847 10.10 7,015,228 +0.13(+1.28%)
Feb 19, 2021 10.22 10.47 9.749 9.975 4,722,552 -0.18(-1.74%)
Feb 18, 2021 11.24 11.24 10.07 10.15 5,919,016 -1.10(-9.77%)
Feb 17, 2021 10.89 11.38 10.48 11.25 11,615,536 +0.52(+4.85%)
Feb 16, 2021 10.74 10.97 10.17 10.73 9,557,740 +0.77(+7.68%)
Feb 12, 2021 9.279 10.13 9.161 9.965 5,583,765 +0.58(+6.17%)
Feb 11, 2021 10.01 10.31 9.131 9.386 6,734,748 -0.61(-6.08%)
Feb 10, 2021 9.740 10.06 9.504 9.995 5,593,986 +0.41(+4.30%)
Feb 09, 2021 9.543 9.916 9.379 9.583 4,799,932 -0.12(-1.21%)
Feb 08, 2021 9.239 9.789 9.190 9.700 6,215,611 +0.62(+6.80%)
Feb 05, 2021 9.367 9.416 9.043 9.082 5,633,213 -0.05(-0.54%)
Feb 04, 2021 9.269 9.298 9.014 9.131 3,259,978 -0.15(-1.59%)
Feb 03, 2021 9.220 9.534 8.798 9.279 6,654,920 +0.18(+1.94%)
Feb 02, 2021 9.749 9.759 9.033 9.102 6,202,680 -0.33(-3.53%)
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.