Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 24.29 24.64 23.98 24.62 3,094,489 +0.44(+1.83%)
Jan 30, 2023 24.18 24.64 24.04 24.18 2,576,977 -0.71(-2.85%)
Jan 27, 2023 24.96 25.23 24.62 24.89 2,651,292 +0.03(+0.12%)
Jan 26, 2023 24.54 24.99 23.69 24.86 5,710,966 +0.09(+0.36%)
Jan 25, 2023 25.18 25.23 24.27 24.77 5,392,826 -0.90(-3.49%)
Jan 24, 2023 26.26 26.37 25.24 25.66 3,711,703 -0.79(-2.98%)
Jan 23, 2023 26.19 26.58 25.85 26.45 3,496,943 +0.34(+1.32%)
Jan 20, 2023 25.93 26.41 25.54 26.11 4,431,490 +0.32(+1.26%)
Jan 19, 2023 24.84 26.15 24.77 25.78 4,687,288 +0.79(+3.15%)
Jan 18, 2023 25.14 25.91 24.93 24.99 5,387,928 -0.42(-1.66%)
Jan 17, 2023 25.36 25.58 25.02 25.42 4,194,393 +0.64(+2.58%)
Jan 13, 2023 24.84 25.02 24.32 24.78 3,352,569 -0.42(-1.68%)
Jan 12, 2023 24.76 25.45 24.59 25.20 3,404,358 +0.96(+3.98%)
Jan 11, 2023 24.41 24.50 23.88 24.24 3,663,133 +0.21(+0.86%)
Jan 10, 2023 23.81 24.10 23.51 24.03 3,716,768 -0.18(-0.73%)
Jan 09, 2023 24.27 24.96 24.15 24.21 3,178,392 +0.73(+3.10%)
Jan 06, 2023 22.90 23.58 22.65 23.48 3,151,664 +0.80(+3.51%)
Jan 05, 2023 23.61 24.00 22.48 22.68 5,572,670 -1.30(-5.42%)
Jan 04, 2023 22.62 24.16 22.52 23.98 4,710,616 +1.04(+4.55%)
Jan 03, 2023 23.92 24.36 22.65 22.94 4,299,848 -1.68(-6.83%)
Dec 30, 2022 24.31 24.63 24.14 24.62 3,264,393 -0.03(-0.12%)
Dec 29, 2022 24.03 24.83 23.78 24.65 2,623,387 +0.39(+1.62%)
Dec 28, 2022 25.63 25.63 24.17 24.26 4,277,778 -1.86(-7.12%)
Dec 27, 2022 26.22 26.38 25.80 26.12 1,461,268 +0.15(+0.57%)
Dec 23, 2022 25.09 26.03 24.90 25.97 2,251,084 +0.98(+3.94%)
Dec 22, 2022 26.08 26.23 24.53 24.98 3,479,649 -1.33(-5.05%)
Dec 21, 2022 26.05 26.32 25.53 26.31 2,836,458 +0.92(+3.60%)
Dec 20, 2022 25.09 25.66 24.80 25.40 2,689,385 +0.01(+0.04%)
Dec 19, 2022 25.66 26.02 25.20 25.39 3,328,091 -0.74(-2.82%)
Dec 16, 2022 25.66 26.20 25.24 26.13 8,074,279 -0.29(-1.08%)
Dec 15, 2022 25.75 26.81 25.49 26.41 4,461,680 +0.38(+1.47%)
Dec 14, 2022 26.34 26.66 25.66 26.03 3,901,740 -0.37(-1.42%)
Dec 13, 2022 27.03 27.20 26.01 26.40 3,713,019 +0.37(+1.43%)
Dec 12, 2022 25.82 26.37 25.19 26.03 5,042,084 +1.29(+5.19%)
Dec 09, 2022 24.43 25.35 24.37 24.74 3,587,382 +0.50(+2.06%)
Dec 08, 2022 25.14 25.30 24.11 24.24 3,297,850 -0.55(-2.22%)
Dec 07, 2022 25.11 25.20 24.33 24.79 4,415,751 -0.24(-0.94%)
Dec 06, 2022 24.55 25.10 24.48 25.03 4,930,675 +0.28(+1.15%)
Dec 05, 2022 26.10 26.44 24.65 24.74 5,315,094 -1.59(-6.04%)
Dec 02, 2022 26.88 27.23 26.28 26.33 3,420,283 -1.13(-4.11%)
Dec 01, 2022 28.85 28.94 27.43 27.46 2,645,349 -0.86(-3.05%)
Nov 30, 2022 28.41 28.53 27.58 28.32 3,526,131 +0.26(+0.94%)
Nov 29, 2022 28.20 28.45 27.74 28.06 2,114,233 +0.26(+0.95%)
Nov 28, 2022 27.92 28.33 27.64 27.79 3,652,079 -1.27(-4.36%)
Nov 25, 2022 28.99 29.73 28.99 29.06 988,593 -0.15(-0.50%)
Nov 23, 2022 30.25 30.88 28.77 29.21 4,043,717 -0.44(-1.49%)
Nov 22, 2022 28.06 29.74 27.98 29.65 5,917,081 +1.97(+7.13%)
Nov 21, 2022 27.16 27.69 26.75 27.68 3,790,402 +0.01(+0.04%)
Nov 18, 2022 26.99 27.76 26.67 27.67 3,328,669 -0.23(-0.81%)
Nov 17, 2022 27.43 27.90 27.04 27.89 2,751,824 +0.31(+1.14%)
Nov 16, 2022 28.06 28.14 27.06 27.58 3,767,228 -1.23(-4.26%)
Nov 15, 2022 28.16 28.81 27.55 28.80 3,541,718 +0.84(+3.02%)
Nov 14, 2022 29.18 29.27 27.93 27.96 3,264,743 -0.51(-1.79%)
Nov 11, 2022 28.91 29.40 27.93 28.47 4,621,143 +0.27(+0.97%)
Nov 10, 2022 26.96 28.27 26.49 28.20 3,175,758 +2.13(+8.17%)
Nov 09, 2022 27.71 28.01 26.01 26.07 3,975,582 -2.48(-8.69%)
Nov 08, 2022 28.57 28.77 27.23 28.55 3,517,694 -0.72(-2.45%)
Nov 07, 2022 28.58 29.70 28.25 29.27 3,641,089 +1.78(+6.46%)
Nov 04, 2022 27.40 27.72 26.67 27.49 4,323,795 +0.87(+3.28%)
Nov 03, 2022 26.63 27.23 26.17 26.62 3,194,593 -0.40(-1.49%)
Nov 02, 2022 28.13 26.92 27.02 3,557,697 -0.69(-2.48%)
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.