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 (%)
Apr 28, 2023	24.97	26.48	24.74	26.17	7,725,200	+1.39(+5.59%)
Apr 27, 2023	24.71	25.21	24.62	24.78	4,482,969	+0.30(+1.21%)
Apr 26, 2023	24.82	24.82	24.09	24.49	4,377,081	-0.35(-1.39%)
Apr 25, 2023	25.82	26.12	24.60	24.83	6,228,328	-0.58(-2.30%)
Apr 24, 2023	25.22	25.59	24.98	25.42	6,042,869	+0.19(+0.75%)
Apr 21, 2023	25.29	25.53	24.95	25.23	5,928,509	-0.15(-0.58%)
Apr 20, 2023	25.58	25.95	25.29	25.38	2,464,850	-0.67(-2.58%)
Apr 19, 2023	25.59	26.07	25.39	26.05	2,570,135	-0.28(-1.05%)
Apr 18, 2023	26.46	26.74	25.97	26.33	2,728,394	-0.21(-0.78%)
Apr 17, 2023	27.39	27.61	26.44	26.54	2,277,340	-0.44(-1.61%)
Apr 14, 2023	26.96	27.06	26.58	26.97	1,886,280	+0.12(+0.44%)
Apr 13, 2023	26.74	27.24	26.57	26.85	1,554,247	+0.12(+0.44%)
Apr 12, 2023	27.09	27.53	26.72	26.73	1,855,815	-0.32(-1.17%)
Apr 11, 2023	27.19	27.19	26.37	27.05	3,929,789	+0.24(+0.89%)
Apr 10, 2023	26.66	27.34	26.42	26.81	4,223,459	+0.73(+2.81%)
Apr 06, 2023	26.31	26.49	25.75	26.08	2,408,573	-0.65(-2.44%)
Apr 05, 2023	26.76	27.02	26.02	26.73	2,126,466	+0.18(+0.67%)
Apr 04, 2023	26.61	26.70	25.95	26.55	5,247,513	+0.05(+0.19%)

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.