Indicators

Range Resources (NY: RRC )

36.91 +0.14 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.989	9.323	8.989	9.265	770,241	+0.22(+2.40%)
Jan 28, 2005	9.190	9.207	8.960	9.048	916,497	-0.14(-1.50%)
Jan 27, 2005	9.044	9.332	8.989	9.186	1,213,960	+0.16(+1.80%)
Jan 26, 2005	8.776	9.035	8.756	9.023	830,595	+0.26(+2.95%)
Jan 25, 2005	8.731	8.852	8.564	8.764	752,198	+0.03(+0.38%)
Jan 24, 2005	8.831	8.914	8.693	8.731	614,564	-0.03(-0.33%)
Jan 21, 2005	8.839	8.918	8.726	8.760	767,207	-0.06(-0.66%)
Jan 20, 2005	9.035	9.035	8.630	8.818	995,373	-0.22(-2.40%)
Jan 19, 2005	8.935	9.232	8.935	9.035	1,945,242	+0.14(+1.60%)
Jan 18, 2005	8.697	8.914	8.697	8.893	1,387,041	+0.24(+2.80%)
Jan 14, 2005	8.559	8.768	8.518	8.651	1,490,665	+0.11(+1.32%)
Jan 13, 2005	8.388	8.584	8.309	8.539	1,167,017	+0.18(+2.10%)
Jan 12, 2005	8.067	8.392	8.029	8.363	1,532,499	+0.30(+3.73%)
Jan 11, 2005	8.163	8.204	7.962	8.063	1,075,367	-0.08(-0.97%)
Jan 10, 2005	7.904	8.275	7.904	8.142	1,599,559	+0.27(+3.45%)
Jan 07, 2005	8.100	8.100	7.730	7.870	1,883,450	-0.15(-1.82%)
Jan 06, 2005	7.933	8.204	7.900	8.017	1,804,255	+0.13(+1.59%)
Jan 05, 2005	7.975	8.079	7.808	7.891	1,341,535	-0.14(-1.72%)
Jan 04, 2005	7.975	8.213	7.958	8.029	1,654,326	+0.05(+0.68%)

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.