Skip to main content

Range Resources (NY: RRC )

31.18 +0.40 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 30.94 31.34 30.64 31.18 1,752,099 +0.40(+1.30%)
Oct 09, 2024 31.15 31.34 30.69 30.78 1,852,979 -0.84(-2.66%)
Oct 08, 2024 31.69 31.73 31.26 31.62 1,932,270 -0.51(-1.59%)
Oct 07, 2024 32.40 32.52 32.11 32.13 1,925,203 -0.18(-0.56%)
Oct 04, 2024 33.04 33.21 32.25 32.31 2,293,270 -0.40(-1.22%)
Oct 03, 2024 31.42 32.80 31.20 32.71 2,582,996 +1.35(+4.30%)
Oct 02, 2024 31.52 31.86 31.14 31.36 1,797,040 +0.48(+1.55%)
Oct 01, 2024 30.76 31.17 30.33 30.88 2,532,745 +0.12(+0.39%)
Sep 30, 2024 30.53 31.18 30.36 30.76 1,844,675 +0.02(+0.07%)
Sep 27, 2024 30.73 31.12 30.40 30.74 2,893,641 +0.57(+1.89%)
Sep 26, 2024 30.16 30.78 29.89 30.17 3,021,543 -0.31(-1.02%)
Sep 25, 2024 31.14 31.33 30.36 30.48 1,758,407 -0.62(-1.99%)
Sep 24, 2024 31.67 31.83 31.08 31.10 1,481,155 -0.42(-1.33%)
Sep 23, 2024 30.84 31.99 30.76 31.52 2,208,100 +0.91(+2.97%)
Sep 20, 2024 30.41 30.85 30.00 30.61 3,270,151 +0.10(+0.33%)
Sep 19, 2024 30.59 30.89 29.95 30.51 2,085,717 +0.52(+1.73%)
Sep 18, 2024 29.44 30.33 29.44 29.99 1,507,140 +0.46(+1.56%)
Sep 17, 2024 29.67 30.11 29.52 29.53 1,745,592 +0.01(+0.03%)
Sep 16, 2024 29.10 29.60 29.05 29.52 1,768,941 +0.49(+1.69%)
Sep 13, 2024 29.29 29.69 28.91 29.03 1,617,633 +0.12(+0.42%)
Sep 12, 2024 28.94 29.21 28.34 28.91 1,641,550 -0.14(-0.48%)
Sep 11, 2024 28.15 29.31 27.92 29.05 2,266,243 +1.02(+3.63%)
Sep 10, 2024 27.94 28.07 27.47 28.03 1,824,785 +0.21(+0.75%)
Sep 09, 2024 28.02 28.31 27.80 27.82 1,994,857 -0.29(-1.03%)
Sep 06, 2024 28.20 28.50 27.92 28.11 2,264,056 -0.15(-0.53%)
Sep 05, 2024 28.36 28.40 27.93 28.26 1,879,463 +0.19(+0.68%)
Sep 04, 2024 28.72 29.06 28.06 28.07 2,008,133 -0.76(-2.63%)
Sep 03, 2024 29.35 29.43 28.42 28.83 1,734,779 -0.97(-3.25%)
Aug 30, 2024 29.86 30.05 29.52 29.80 1,601,382 -0.12(-0.40%)
Aug 29, 2024 29.65 30.09 29.35 29.92 1,174,970 +0.37(+1.25%)
Aug 28, 2024 29.50 29.67 29.30 29.55 1,993,108 -0.12(-0.40%)
Aug 27, 2024 30.02 30.13 29.60 29.67 1,368,337 -0.54(-1.78%)
Aug 26, 2024 30.75 31.05 30.20 30.21 1,094,328 -0.27(-0.88%)
Aug 23, 2024 30.33 30.79 30.23 30.48 1,756,019 +0.40(+1.33%)
Aug 22, 2024 30.66 30.73 29.96 30.08 1,820,065 -0.50(-1.63%)
Aug 21, 2024 31.02 31.07 30.33 30.58 1,144,626 -0.17(-0.55%)
Aug 20, 2024 31.16 31.27 30.41 30.74 1,637,121 -0.41(-1.31%)
Aug 19, 2024 30.56 31.33 30.53 31.15 1,150,334 +0.73(+2.39%)
Aug 16, 2024 30.24 30.38 30.16 30.43 1,204,503 -0.02(-0.07%)
Aug 15, 2024 29.62 30.54 29.62 30.45 2,200,011 +0.57(+1.90%)
Aug 14, 2024 30.01 30.10 29.49 29.88 1,607,967 +0.06(+0.20%)
Aug 13, 2024 29.84 30.07 29.43 29.82 2,030,199 -0.26(-0.86%)
Aug 12, 2024 29.92 30.40 29.92 30.08 1,322,751 +0.34(+1.14%)
Aug 09, 2024 29.46 29.81 29.27 29.74 1,536,412 +0.19(+0.64%)
Aug 08, 2024 28.85 29.65 28.79 29.55 1,368,021 +0.93(+3.24%)
Aug 07, 2024 29.01 29.42 28.53 28.62 2,148,817 +0.24(+0.84%)
Aug 06, 2024 28.38 28.81 27.98 28.38 2,745,984 +0.12(+0.42%)
Aug 05, 2024 27.92 28.49 27.21 28.26 4,501,293 -0.59(-2.04%)
Aug 02, 2024 30.53 30.77 28.77 28.85 2,491,789 -2.10(-6.80%)
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.