Skip to main content

Range Resources (NY: RRC )

34.43 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.46 29.60 29.00 29.18 2,142,430 +0.06(+0.20%)
Jun 29, 2023 28.37 29.16 28.11 29.12 2,356,501 +0.71(+2.52%)
Jun 28, 2023 28.45 28.56 27.94 28.40 3,047,704 +0.09(+0.32%)
Jun 27, 2023 27.93 28.61 27.32 28.31 2,915,994 +0.27(+0.96%)
Jun 26, 2023 28.00 28.59 27.91 28.05 2,963,395 +0.16(+0.57%)
Jun 23, 2023 28.00 28.12 27.58 27.89 5,822,185 -0.66(-2.33%)
Jun 22, 2023 28.46 28.74 28.08 28.55 2,956,069 -0.23(-0.79%)
Jun 21, 2023 28.41 28.92 27.97 28.78 5,895,689 +0.41(+1.43%)
Jun 20, 2023 28.27 28.55 27.87 28.37 4,097,051 +0.10(+0.35%)
Jun 16, 2023 27.72 28.59 27.59 28.27 6,724,129 +0.75(+2.74%)
Jun 15, 2023 26.22 27.61 26.09 27.52 5,824,669 +1.67(+6.45%)
Jun 14, 2023 26.99 27.00 25.62 25.85 4,756,411 -1.00(-3.72%)
Jun 13, 2023 27.50 27.72 26.77 26.85 3,900,153 -0.21(-0.77%)
Jun 12, 2023 27.70 27.82 26.89 27.06 4,310,654 -1.12(-3.97%)
Jun 09, 2023 28.11 28.48 27.98 28.18 3,300,405 -0.20(-0.70%)
Jun 08, 2023 28.30 28.48 27.71 28.38 2,785,749 -0.06(-0.21%)
Jun 07, 2023 27.68 28.67 27.55 28.43 5,153,306 +1.17(+4.28%)
Jun 06, 2023 26.37 27.43 26.32 27.27 4,762,242 +0.48(+1.81%)
Jun 05, 2023 27.92 28.44 26.78 26.78 3,432,995 -1.00(-3.60%)
Jun 02, 2023 27.44 28.12 27.09 27.78 3,327,924 +0.98(+3.65%)
Jun 01, 2023 27.11 27.27 26.78 26.80 3,562,281 -0.28(-1.02%)
May 31, 2023 26.92 27.31 26.82 27.08 4,784,720 -0.18(-0.65%)
May 30, 2023 28.08 28.13 26.49 27.26 7,084,941 -1.44(-5.03%)
May 26, 2023 29.09 29.23 28.02 28.70 4,783,581 -0.38(-1.29%)
May 25, 2023 28.97 29.49 28.84 29.08 6,937,721 -0.41(-1.38%)
May 24, 2023 29.21 29.53 28.66 29.48 5,119,880 +0.55(+1.92%)
May 23, 2023 29.55 29.60 28.87 28.93 4,336,256 -0.38(-1.28%)
May 22, 2023 28.52 29.35 28.47 29.31 4,340,949 +0.29(+0.99%)
May 19, 2023 29.76 29.95 28.63 29.02 8,482,926 -0.16(-0.54%)
May 18, 2023 27.18 29.24 26.96 29.18 7,595,197 +1.95(+7.16%)
May 17, 2023 27.18 27.39 26.80 27.23 3,644,548 +0.33(+1.21%)
May 16, 2023 27.03 27.54 26.86 26.90 5,361,302 -0.20(-0.73%)
May 15, 2023 26.48 27.11 26.38 27.10 5,672,438 +1.00(+3.83%)
May 12, 2023 25.10 26.24 24.74 26.10 4,930,495 +1.30(+5.23%)
May 11, 2023 24.49 24.90 24.35 24.80 2,436,594 +0.00(+0.00%)
May 10, 2023 25.27 25.39 24.60 24.80 2,810,027 -0.46(-1.84%)
May 09, 2023 24.98 25.62 24.84 25.27 3,765,124 +0.04(+0.16%)
May 08, 2023 25.80 25.81 25.07 25.23 2,618,477 +0.20(+0.79%)
May 05, 2023 24.83 25.44 24.75 25.03 4,228,477 +1.02(+4.24%)
May 04, 2023 23.96 24.37 23.67 24.01 3,205,610 +0.00(+0.00%)
May 03, 2023 24.39 24.78 23.91 24.01 4,655,691 -0.86(-3.46%)
May 02, 2023 25.17 25.43 24.55 24.87 3,768,847 -0.96(-3.72%)
May 01, 2023 25.73 26.15 25.31 25.83 3,026,893 -0.34(-1.29%)
Apr 28, 2023 24.97 26.48 24.74 26.17 7,725,200 +1.39(+5.59%)
Apr 27, 2023 24.71 25.21 24.62 24.78 4,482,969 +0.30(+1.21%)
Apr 26, 2023 24.82 24.82 24.09 24.49 4,377,081 -0.35(-1.39%)
Apr 25, 2023 25.82 26.12 24.60 24.83 6,228,328 -0.58(-2.30%)
Apr 24, 2023 25.22 25.59 24.98 25.42 6,042,869 +0.19(+0.75%)
Apr 21, 2023 25.29 25.53 24.95 25.23 5,928,509 -0.15(-0.58%)
Apr 20, 2023 25.58 25.95 25.29 25.38 2,464,850 -0.67(-2.58%)
Apr 19, 2023 25.59 26.07 25.39 26.05 2,570,135 -0.28(-1.05%)
Apr 18, 2023 26.46 26.74 25.97 26.33 2,728,394 -0.21(-0.78%)
Apr 17, 2023 27.39 27.61 26.44 26.54 2,277,340 -0.44(-1.61%)
Apr 14, 2023 26.96 27.06 26.58 26.97 1,886,280 +0.12(+0.44%)
Apr 13, 2023 26.74 27.24 26.57 26.85 1,554,247 +0.12(+0.44%)
Apr 12, 2023 27.09 27.53 26.72 26.73 1,855,815 -0.32(-1.17%)
Apr 11, 2023 27.19 27.19 26.37 27.05 3,929,789 +0.24(+0.89%)
Apr 10, 2023 26.66 27.34 26.42 26.81 4,223,459 +0.73(+2.81%)
Apr 06, 2023 26.31 26.49 25.75 26.08 2,408,573 -0.65(-2.44%)
Apr 05, 2023 26.76 27.02 26.02 26.73 2,126,466 +0.18(+0.67%)
Apr 04, 2023 26.61 26.70 25.95 26.55 5,247,513 +0.05(+0.19%)
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.