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

Range Resources (NY: RRC )

37.31 -0.34 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 5.433 5.531 5.169 5.522 6,698,455 +0.10(+1.81%)
Jun 29, 2020 5.198 5.424 5.134 5.424 8,108,992 +0.37(+7.38%)
Jun 26, 2020 5.492 5.512 4.982 5.051 31,203,428 -0.48(-8.69%)
Jun 25, 2020 5.424 5.796 5.281 5.531 8,395,168 +0.05(+0.89%)
Jun 24, 2020 5.698 5.845 5.453 5.482 7,692,464 -0.25(-4.28%)
Jun 23, 2020 5.983 5.983 5.649 5.728 10,959,787 -0.20(-3.31%)
Jun 22, 2020 6.208 6.296 5.777 5.924 7,781,296 -0.22(-3.51%)
Jun 19, 2020 6.699 6.708 6.090 6.139 30,441,258 -0.43(-6.57%)
Jun 18, 2020 6.414 7.003 6.296 6.571 9,882,491 -0.01(-0.15%)
Jun 17, 2020 6.748 6.767 6.350 6.581 9,695,242 -0.17(-2.47%)
Jun 16, 2020 6.875 6.914 6.512 6.748 7,963,917 +0.13(+1.93%)
Jun 15, 2020 6.002 6.748 5.865 6.620 9,524,790 +0.27(+4.33%)
Jun 12, 2020 6.522 6.610 6.203 6.345 7,388,214 +0.21(+3.35%)
Jun 11, 2020 6.355 6.669 6.130 6.139 9,541,346 -0.63(-9.28%)
Jun 10, 2020 7.424 7.542 6.748 6.767 9,112,712 -0.64(-8.61%)
Jun 09, 2020 7.532 7.679 7.091 7.405 8,743,653 -0.47(-5.98%)
Jun 08, 2020 6.571 8.091 6.571 7.875 20,585,702 +1.41(+21.85%)
Jun 05, 2020 6.473 6.640 6.012 6.463 12,748,799 +0.12(+1.85%)
Jun 04, 2020 6.032 6.370 6.022 6.345 6,524,766 +0.26(+4.35%)
Jun 03, 2020 6.375 6.375 5.983 6.081 7,525,454 -0.21(-3.28%)
Jun 02, 2020 6.120 6.404 6.081 6.287 5,424,315 +0.18(+2.89%)
Jun 01, 2020 5.806 6.272 5.772 6.110 8,012,851 +0.24(+4.01%)
May 29, 2020 5.943 6.139 5.796 5.875 11,474,062 +0.02(+0.34%)
May 28, 2020 6.100 6.404 5.806 5.855 6,889,557 -0.30(-4.94%)
May 27, 2020 6.444 6.444 5.934 6.159 6,673,716 -0.20(-3.09%)
May 26, 2020 6.041 6.429 5.983 6.355 8,098,425 +0.46(+7.82%)
May 22, 2020 5.551 5.914 5.482 5.894 5,882,123 +0.24(+4.16%)
May 21, 2020 5.708 5.870 5.600 5.659 6,212,643 -0.07(-1.20%)
May 20, 2020 5.914 6.041 5.639 5.728 9,185,524 -0.05(-0.85%)
May 19, 2020 5.639 6.100 5.524 5.777 8,755,613 +0.20(+3.51%)
May 18, 2020 5.031 5.620 4.982 5.580 10,842,334 +0.76(+15.89%)
May 15, 2020 4.992 5.149 4.791 4.815 9,153,290 -0.16(-3.16%)
May 14, 2020 5.129 5.178 4.835 4.972 8,748,338 -0.30(-5.76%)
May 13, 2020 6.306 6.306 5.159 5.276 9,559,628 -0.93(-15.01%)
May 12, 2020 6.149 6.620 6.130 6.208 10,606,459 +0.08(+1.28%)
May 11, 2020 6.081 6.424 6.012 6.130 9,590,169 +0.07(+1.13%)
May 08, 2020 5.688 6.071 5.580 6.061 7,285,741 +0.45(+8.04%)
May 07, 2020 5.777 5.963 5.580 5.610 6,529,098 -0.12(-2.05%)
May 06, 2020 5.865 5.973 5.639 5.728 6,375,885 -0.07(-1.18%)
May 05, 2020 6.287 6.316 5.747 5.796 10,767,872 -0.28(-4.68%)
May 04, 2020 5.786 6.189 5.649 6.081 9,991,913 +0.14(+2.31%)
May 01, 2020 5.639 6.287 5.492 5.943 9,686,554 +0.23(+3.95%)
Apr 30, 2020 6.110 6.355 5.669 5.718 16,306,924 -0.31(-5.20%)
Apr 29, 2020 5.561 6.120 5.433 6.032 8,176,065 +0.52(+9.43%)
Apr 28, 2020 5.492 5.580 5.031 5.512 10,867,691 +0.13(+2.37%)
Apr 27, 2020 5.178 5.531 4.884 5.384 12,069,829 +0.24(+4.57%)
Apr 24, 2020 5.247 5.247 4.835 5.149 12,658,766 +0.11(+2.14%)
Apr 23, 2020 5.002 5.257 4.894 5.041 12,315,812 +0.02(+0.39%)
Apr 22, 2020 5.355 5.375 4.825 5.021 10,898,208 -0.15(-2.85%)
Apr 21, 2020 5.051 5.355 4.963 5.169 15,489,600 +0.13(+2.53%)
Apr 20, 2020 4.423 5.198 4.394 5.041 14,871,908 +0.48(+10.54%)
Apr 17, 2020 4.462 4.580 4.207 4.560 12,062,284 +0.22(+4.97%)
Apr 16, 2020 4.511 4.668 4.237 4.345 8,180,627 -0.16(-3.49%)
Apr 15, 2020 4.070 4.531 3.894 4.502 16,126,839 +0.21(+4.79%)
Apr 14, 2020 3.982 4.330 3.854 4.296 19,586,946 +0.31(+7.88%)
Apr 13, 2020 3.835 4.051 3.717 3.982 12,312,724 +0.30(+8.27%)
Apr 09, 2020 3.688 4.217 3.354 3.678 16,686,903 +0.02(+0.54%)
Apr 08, 2020 3.060 3.668 3.001 3.658 10,235,330 +0.67(+22.30%)
Apr 07, 2020 2.942 3.217 2.864 2.991 12,115,532 +0.14(+4.81%)
Apr 06, 2020 2.589 2.854 2.511 2.854 9,191,461 +0.26(+10.23%)
Apr 03, 2020 2.422 2.648 2.285 2.589 13,200,901 +0.24(+10.00%)
Apr 02, 2020 2.305 2.668 2.158 2.354 14,824,385 +0.13(+5.73%)
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.