Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

35.53 -1.38 (-3.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.011 4.099 3.806 3.933 9,763,722 -0.01(-0.25%)
Oct 30, 2019 4.441 4.490 3.904 3.943 14,926,247 -0.43(-9.82%)
Oct 29, 2019 4.109 4.485 4.026 4.373 12,704,041 +0.29(+7.18%)
Oct 28, 2019 4.168 4.353 4.070 4.080 13,251,711 -0.04(-0.95%)
Oct 25, 2019 3.660 4.154 3.660 4.119 20,773,804 +0.40(+10.76%)
Oct 24, 2019 3.855 3.860 3.406 3.719 18,920,580 -0.03(-0.78%)
Oct 23, 2019 3.641 3.904 3.553 3.748 12,075,317 +0.09(+2.40%)
Oct 22, 2019 3.709 3.767 3.523 3.660 10,260,225 -0.06(-1.57%)
Oct 21, 2019 3.699 3.743 3.504 3.719 9,655,393 +0.13(+3.53%)
Oct 18, 2019 3.689 3.806 3.548 3.592 9,131,802 -0.12(-3.16%)
Oct 17, 2019 3.514 3.719 3.406 3.709 8,197,190 +0.20(+5.85%)
Oct 16, 2019 3.436 3.655 3.436 3.504 13,983,808 +0.09(+2.57%)
Oct 15, 2019 3.348 3.587 3.250 3.416 8,403,395 +0.03(+0.86%)
Oct 14, 2019 3.514 3.514 3.240 3.387 7,935,536 -0.12(-3.34%)
Oct 11, 2019 3.416 3.582 3.416 3.504 9,012,439 +0.17(+4.97%)
Oct 10, 2019 3.309 3.406 3.201 3.338 7,852,692 +0.09(+2.70%)
Oct 09, 2019 3.309 3.377 3.182 3.250 9,054,221 -0.01(-0.30%)
Oct 08, 2019 3.484 3.484 3.240 3.260 13,275,524 -0.28(-7.99%)
Oct 07, 2019 3.553 3.650 3.431 3.543 8,857,038 -0.03(-0.82%)
Oct 04, 2019 3.436 3.610 3.338 3.572 11,850,503 +0.04(+1.10%)
Oct 03, 2019 3.338 3.577 3.250 3.533 15,094,681 +0.20(+5.85%)
Oct 02, 2019 3.436 3.626 3.321 3.338 15,975,596 -0.10(-2.84%)
Oct 01, 2019 3.728 3.904 3.375 3.436 16,018,349 -0.29(-7.85%)
Sep 30, 2019 3.826 3.933 3.650 3.728 12,217,354 -0.20(-4.98%)
Sep 27, 2019 3.924 4.041 3.738 3.924 13,633,872 -0.08(-1.95%)
Sep 26, 2019 4.246 4.314 3.904 4.002 11,420,101 -0.33(-7.66%)
Sep 25, 2019 4.187 4.358 4.109 4.334 7,373,215 +0.04(+0.91%)
Sep 24, 2019 4.509 4.538 4.187 4.294 13,216,355 -0.24(-5.38%)
Sep 23, 2019 4.578 4.675 4.314 4.538 15,213,227 -0.09(-1.90%)
Sep 20, 2019 4.587 4.743 4.457 4.626 49,336,916 +0.08(+1.72%)
Sep 19, 2019 4.929 5.046 4.499 4.548 18,437,850 -0.33(-6.80%)
Sep 18, 2019 4.968 5.144 4.841 4.880 17,002,832 -0.18(-3.47%)
Sep 17, 2019 4.929 5.475 4.761 5.056 26,150,626 +0.01(+0.19%)
Sep 16, 2019 5.134 5.622 4.636 5.046 29,310,312 +0.53(+11.66%)
Sep 13, 2019 4.314 4.587 4.163 4.519 13,139,618 +0.24(+5.71%)
Sep 12, 2019 4.431 4.626 4.255 4.275 13,688,180 -0.31(-6.81%)
Sep 11, 2019 4.422 4.932 4.383 4.587 18,159,602 +0.20(+4.66%)
Sep 10, 2019 4.655 5.044 4.344 4.383 21,527,210 -0.07(-1.53%)
Sep 09, 2019 3.897 4.490 3.888 4.451 23,183,426 +0.63(+16.54%)
Sep 06, 2019 3.985 4.033 3.693 3.820 16,779,920 -0.23(-5.76%)
Sep 05, 2019 3.888 4.237 3.863 4.053 11,528,734 +0.20(+5.30%)
Sep 04, 2019 3.674 3.888 3.596 3.849 12,489,003 +0.26(+7.32%)
Sep 03, 2019 3.431 3.625 3.266 3.586 8,652,931 +0.13(+3.65%)
Aug 30, 2019 3.635 3.674 3.295 3.460 8,750,652 -0.20(-5.57%)
Aug 29, 2019 3.450 3.751 3.421 3.664 13,498,585 +0.24(+7.10%)
Aug 28, 2019 3.324 3.538 3.314 3.421 12,409,786 +0.13(+3.83%)
Aug 27, 2019 3.499 3.528 3.295 3.295 12,868,377 -0.22(-6.35%)
Aug 26, 2019 3.674 3.737 3.465 3.518 14,683,201 -0.14(-3.72%)
Aug 23, 2019 3.761 3.820 3.625 3.654 14,544,978 -0.17(-4.57%)
Aug 22, 2019 4.014 4.179 3.820 3.829 10,752,844 -0.17(-4.14%)
Aug 21, 2019 4.189 4.257 3.994 3.994 7,784,517 -0.17(-3.97%)
Aug 20, 2019 4.383 4.505 4.053 4.160 8,789,180 -0.24(-5.52%)
Aug 19, 2019 4.072 4.412 4.072 4.403 12,585,960 +0.42(+10.49%)
Aug 16, 2019 3.917 4.053 3.654 3.985 11,658,619 +0.07(+1.74%)
Aug 15, 2019 4.043 4.111 3.888 3.917 10,056,493 -0.12(-2.89%)
Aug 14, 2019 4.150 4.160 3.853 4.033 10,939,515 -0.18(-4.38%)
Aug 13, 2019 4.228 4.432 4.150 4.218 9,724,989 -0.10(-2.25%)
Aug 12, 2019 4.228 4.325 4.072 4.315 6,707,958 +0.10(+2.30%)
Aug 09, 2019 4.344 4.495 4.169 4.218 9,351,445 -0.11(-2.47%)
Aug 08, 2019 4.383 4.480 4.140 4.325 11,121,770 +0.03(+0.68%)
Aug 07, 2019 4.101 4.393 3.975 4.296 13,479,937 +0.11(+2.55%)
Aug 06, 2019 4.539 4.607 4.121 4.189 13,925,890 -0.32(-7.11%)
Aug 05, 2019 4.694 4.694 4.442 4.510 17,197,348 -0.35(-7.20%)
Aug 02, 2019 4.957 5.083 4.762 4.859 8,718,035 -0.15(-2.91%)
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.