Indicators

Range Resources (NY: RRC )

36.91 -0.06 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	52.14	52.88	52.06	52.41	1,510,995	+0.55(+1.06%)
Jun 29, 2011	51.18	52.41	50.85	51.86	1,304,029	+1.04(+2.04%)
Jun 28, 2011	49.64	50.85	49.46	50.82	1,635,265	+1.66(+3.38%)
Jun 27, 2011	48.81	49.30	48.40	49.16	2,261,062	-0.21(-0.42%)
Jun 24, 2011	49.78	49.81	49.02	49.37	1,808,984	-0.45(-0.91%)
Jun 23, 2011	49.76	49.91	48.47	49.82	1,372,715	-0.81(-1.60%)
Jun 22, 2011	50.29	51.62	50.10	50.63	1,278,127	+0.14(+0.28%)
Jun 21, 2011	49.62	50.86	49.62	50.49	1,254,838	+1.22(+2.47%)
Jun 20, 2011	48.90	49.33	48.83	49.27	1,801,376	+0.16(+0.33%)
Jun 17, 2011	49.67	49.94	48.73	49.11	1,754,088	-0.10(-0.21%)
Jun 16, 2011	48.73	49.78	48.47	49.22	1,928,903	+0.60(+1.24%)
Jun 15, 2011	48.73	49.50	47.98	48.61	1,484,099	-0.59(-1.21%)
Jun 14, 2011	48.94	49.60	48.69	49.21	1,164,823	+0.80(+1.66%)
Jun 13, 2011	50.00	50.18	47.70	48.41	1,872,295	-1.40(-2.80%)
Jun 10, 2011	50.66	51.09	49.76	49.80	1,598,531	-1.19(-2.33%)
Jun 09, 2011	51.09	51.49	50.67	50.99	1,794,862	+0.18(+0.35%)
Jun 08, 2011	50.07	51.47	50.07	50.81	1,796,741	+0.84(+1.68%)
Jun 07, 2011	50.17	50.88	49.59	49.97	1,921,773	+0.45(+0.91%)
Jun 06, 2011	51.13	51.41	49.44	49.52	2,356,547	-1.84(-3.58%)

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.