Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.36	13.40	12.95	13.30	4,403,204	+0.06(+0.44%)
May 27, 2021	13.39	13.56	13.17	13.24	3,867,533	-0.21(-1.53%)
May 26, 2021	13.22	13.51	13.01	13.45	5,056,250	+0.23(+1.71%)
May 25, 2021	13.59	13.72	13.16	13.22	5,989,414	-0.51(-3.71%)
May 24, 2021	13.79	13.98	13.28	13.73	5,443,926	-0.08(-0.57%)
May 21, 2021	13.98	14.21	13.81	13.81	5,351,928	+0.07(+0.50%)
May 20, 2021	13.73	13.85	13.29	13.74	6,256,539	-0.02(-0.14%)
May 19, 2021	13.33	13.95	13.14	13.76	8,379,272	+0.16(+1.15%)
May 18, 2021	13.77	13.97	13.37	13.60	5,920,508	-0.43(-3.07%)
May 17, 2021	12.85	14.06	12.69	14.04	7,038,735	+1.25(+9.74%)
May 14, 2021	11.54	13.00	11.54	12.79	6,967,084	+1.49(+13.19%)
May 13, 2021	11.57	11.85	11.11	11.30	5,031,033	-0.46(-3.92%)
May 12, 2021	11.61	12.38	11.57	11.76	7,590,504	+0.25(+2.22%)
May 11, 2021	10.78	11.57	10.69	11.51	5,714,473	+0.43(+3.90%)
May 10, 2021	11.33	11.47	10.91	11.07	5,436,224	-0.11(-0.96%)
May 07, 2021	10.89	11.23	10.67	11.18	5,613,510	+0.23(+2.06%)
May 06, 2021	11.08	11.08	10.74	10.96	3,912,430	-0.13(-1.15%)
May 05, 2021	10.99	11.29	10.64	11.08	5,703,664	+0.16(+1.44%)
May 04, 2021	10.69	11.00	10.37	10.93	6,224,830	+0.29(+2.77%)

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.