Skip to main content

Range Resources (NY: RRC )

29.92 -0.06 (-0.20%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 30.52 30.64 29.85 29.98 2,062,207 -0.42(-1.38%)
Sep 20, 2023 30.77 31.34 30.39 30.40 1,950,814 -1.00(-3.18%)
Sep 19, 2023 31.86 31.88 31.28 31.40 1,842,360 -0.07(-0.22%)
Sep 18, 2023 32.34 32.34 31.31 31.47 2,218,907 -0.56(-1.75%)
Sep 15, 2023 32.84 33.00 31.84 32.03 5,386,062 -1.23(-3.70%)
Sep 14, 2023 33.60 33.88 32.92 33.26 2,264,919 +0.53(+1.62%)
Sep 13, 2023 32.57 32.89 32.27 32.73 2,000,440 -0.19(-0.58%)
Sep 12, 2023 32.23 32.99 32.23 32.92 1,842,751 +1.08(+3.38%)
Sep 11, 2023 32.73 32.81 31.63 31.84 1,790,738 -0.57(-1.75%)
Sep 08, 2023 32.42 32.90 32.30 32.41 1,872,946 +0.34(+1.06%)
Sep 07, 2023 32.14 32.51 31.87 32.07 2,166,038 -0.03(-0.09%)
Sep 06, 2023 31.92 32.45 31.59 32.10 2,300,535 -0.11(-0.34%)
Sep 05, 2023 32.92 33.44 32.19 32.21 2,123,664 -1.07(-3.21%)
Sep 01, 2023 32.76 33.63 32.53 33.28 2,729,247 +0.98(+3.03%)
Aug 31, 2023 31.79 32.67 31.66 32.30 2,904,766 +0.51(+1.60%)
Aug 30, 2023 31.77 32.19 31.65 31.79 1,064,132 +0.08(+0.25%)
Aug 29, 2023 31.47 31.72 31.10 31.71 1,115,187 +0.21(+0.67%)
Aug 28, 2023 31.63 32.07 31.33 31.50 1,366,920 +0.37(+1.19%)
Aug 25, 2023 31.34 31.49 30.92 31.13 1,628,542 +0.06(+0.19%)
Aug 24, 2023 30.53 31.34 30.34 31.07 2,297,430 +0.26(+0.84%)
Aug 23, 2023 31.22 31.23 30.68 30.81 1,723,503 -0.83(-2.62%)
Aug 22, 2023 32.38 32.42 31.53 31.64 1,460,036 -0.63(-1.95%)
Aug 21, 2023 32.42 32.51 31.78 32.27 1,511,936 +0.23(+0.72%)
Aug 18, 2023 31.80 32.10 31.52 32.04 1,482,211 -0.20(-0.62%)
Aug 17, 2023 32.10 32.71 31.82 32.24 2,386,649 +0.66(+2.08%)
Aug 16, 2023 31.93 32.24 31.44 31.58 1,920,491 -0.27(-0.85%)
Aug 15, 2023 31.72 31.91 31.44 31.85 2,002,061 -0.36(-1.12%)
Aug 14, 2023 32.08 32.34 31.52 32.21 2,185,783 -0.16(-0.49%)
Aug 11, 2023 32.36 32.80 32.26 32.37 2,049,692 -0.09(-0.28%)
Aug 10, 2023 33.12 33.52 32.21 32.46 2,467,791 -1.00(-2.98%)
Aug 09, 2023 33.98 34.46 33.45 33.46 2,293,879 +0.12(+0.36%)
Aug 08, 2023 32.65 33.44 32.42 33.34 1,954,235 +0.06(+0.18%)
Aug 07, 2023 33.01 33.42 32.78 33.28 2,533,557 +0.59(+1.80%)
Aug 04, 2023 32.42 33.11 32.40 32.69 3,122,292 +0.27(+0.83%)
Aug 03, 2023 31.40 32.67 31.27 32.42 2,682,246 +1.26(+4.03%)
Aug 02, 2023 30.92 31.21 30.28 31.16 2,474,209 -0.24(-0.76%)
Aug 01, 2023 30.83 31.55 30.75 31.40 3,419,510 +0.05(+0.16%)
Jul 31, 2023 31.19 31.40 30.57 31.35 3,572,837 +0.16(+0.51%)
Jul 28, 2023 30.91 31.61 30.88 31.19 2,955,935 +0.68(+2.22%)
Jul 27, 2023 31.09 31.32 30.40 30.52 3,501,947 -0.51(-1.64%)
Jul 26, 2023 29.89 31.43 29.71 31.02 3,975,014 +0.81(+2.67%)
Jul 25, 2023 30.30 30.79 29.25 30.22 5,442,317 +0.10(+0.33%)
Jul 24, 2023 29.91 30.22 29.60 30.12 3,044,941 +0.19(+0.63%)
Jul 21, 2023 30.31 30.35 29.83 29.93 2,390,734 -0.20(-0.66%)
Jul 20, 2023 30.34 30.61 29.97 30.13 2,995,292 +0.38(+1.27%)
Jul 19, 2023 29.94 30.28 29.49 29.75 2,317,563 -0.04(-0.13%)
Jul 18, 2023 29.11 30.41 28.88 29.79 4,983,795 +0.98(+3.39%)
Jul 17, 2023 28.15 29.17 27.84 28.81 2,614,558 +0.55(+1.94%)
Jul 14, 2023 29.07 29.25 28.21 28.26 3,208,425 -0.80(-2.75%)
Jul 13, 2023 29.49 29.92 29.05 29.06 2,623,912 -0.44(-1.49%)
Jul 12, 2023 29.54 30.02 29.29 29.50 3,520,617 -0.11(-0.37%)
Jul 11, 2023 29.11 29.79 28.91 29.61 3,120,693 +0.68(+2.34%)
Jul 10, 2023 28.38 28.94 28.22 28.93 2,034,427 +0.51(+1.79%)
Jul 07, 2023 27.71 29.24 27.71 28.42 3,996,406 +0.43(+1.53%)
Jul 06, 2023 29.00 29.18 27.57 27.99 2,772,375 -1.27(-4.33%)
Jul 05, 2023 29.59 29.59 29.04 29.26 1,926,166 +0.00(+0.00%)
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.