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

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 17.95 18.02 17.14 17.45 3,549,136 -0.43(-2.41%)
Dec 30, 2021 18.61 18.80 17.86 17.88 2,101,107 -0.72(-3.89%)
Dec 29, 2021 18.74 18.98 18.40 18.60 1,945,456 -0.04(-0.21%)
Dec 28, 2021 18.79 19.10 18.44 18.64 2,238,019 -0.20(-1.04%)
Dec 27, 2021 18.11 18.87 17.86 18.84 2,489,992 +0.91(+5.08%)
Dec 23, 2021 18.04 18.45 17.81 17.93 2,749,184 -0.33(-1.82%)
Dec 22, 2021 18.44 18.58 18.00 18.26 2,998,970 +0.00(+0.00%)
Dec 21, 2021 17.75 18.33 17.66 18.26 2,928,463 +0.74(+4.25%)
Dec 20, 2021 17.53 17.64 16.88 17.52 3,747,159 -0.30(-1.70%)
Dec 17, 2021 17.79 18.26 17.57 17.82 9,127,912 -0.09(-0.49%)
Dec 16, 2021 18.26 18.83 17.81 17.91 3,382,814 -0.11(-0.60%)
Dec 15, 2021 17.85 18.19 17.19 18.02 4,894,319 +0.39(+2.22%)
Dec 14, 2021 17.93 18.17 17.55 17.63 3,179,227 -0.44(-2.44%)
Dec 13, 2021 18.68 18.93 18.05 18.07 3,424,272 -0.81(-4.30%)
Dec 10, 2021 18.86 18.99 17.89 18.88 4,980,498 +0.29(+1.58%)
Dec 09, 2021 18.36 18.72 18.12 18.58 4,833,544 +0.14(+0.74%)
Dec 08, 2021 18.59 18.78 18.08 18.45 4,446,254 +0.16(+0.86%)
Dec 07, 2021 18.35 18.90 18.21 18.29 3,583,459 +0.37(+2.08%)
Dec 06, 2021 17.88 18.11 17.13 17.92 5,688,936 -0.17(-0.92%)
Dec 03, 2021 18.54 19.03 17.66 18.09 3,961,150 +0.01(+0.05%)
Dec 02, 2021 17.67 18.25 17.28 18.08 5,014,128 +0.37(+2.10%)
Dec 01, 2021 19.56 19.63 17.69 17.70 6,446,997 -1.44(-7.52%)
Nov 30, 2021 19.57 20.01 18.59 19.14 6,288,990 -0.95(-4.72%)
Nov 29, 2021 20.45 20.84 19.95 20.09 4,466,610 -0.59(-2.84%)
Nov 26, 2021 19.66 20.74 19.58 20.68 3,300,221 -0.18(-0.84%)
Nov 24, 2021 20.42 21.00 20.42 20.86 2,305,574 -0.08(-0.37%)
Nov 23, 2021 21.05 21.40 20.58 20.93 2,939,732 +0.42(+2.05%)
Nov 22, 2021 20.18 20.90 19.99 20.51 5,358,393 +0.34(+1.70%)
Nov 19, 2021 20.39 20.79 20.02 20.17 5,834,696 -1.36(-6.32%)
Nov 18, 2021 22.11 22.22 21.47 21.53 3,050,300 -0.40(-1.83%)
Nov 17, 2021 21.94 22.51 21.35 21.93 4,204,732 -0.33(-1.49%)
Nov 16, 2021 23.01 23.08 21.93 22.26 4,268,556 -0.36(-1.60%)
Nov 15, 2021 22.65 23.19 22.28 22.63 3,186,800 +0.11(+0.48%)
Nov 12, 2021 22.66 23.29 22.47 22.52 3,500,609 -0.44(-1.92%)
Nov 11, 2021 22.52 23.37 22.38 22.96 3,226,031 +0.84(+3.81%)
Nov 10, 2021 23.32 22.12 5,717,075 -1.64(-6.92%)
Nov 09, 2021 23.63 23.76 22.71 23.76 3,077,063 -0.08(-0.33%)
Nov 08, 2021 23.64 24.30 23.56 23.84 3,642,391 +0.33(+1.42%)
Nov 05, 2021 22.37 23.55 22.13 23.51 3,622,093 +1.11(+4.94%)
Nov 04, 2021 23.62 23.91 22.31 22.40 3,244,560 -0.54(-2.35%)
Nov 03, 2021 22.58 23.48 22.35 22.94 3,489,166 -0.09(-0.38%)
Nov 02, 2021 22.67 23.15 22.32 23.03 3,901,160 +0.34(+1.51%)
Nov 01, 2021 23.14 23.93 22.58 22.69 4,288,982 -0.14(-0.60%)
Oct 29, 2021 23.13 23.19 22.27 22.82 8,354,153 -0.64(-2.71%)
Oct 28, 2021 23.80 24.72 23.22 23.46 5,849,130 -0.52(-2.16%)
Oct 27, 2021 24.47 25.90 23.73 23.98 9,004,722 -1.56(-6.09%)
Oct 26, 2021 25.37 25.53 3,693,303 -0.12(-0.46%)
Oct 25, 2021 24.96 25.92 24.74 25.65 7,398,757 +1.53(+6.33%)
Oct 22, 2021 23.37 24.16 23.37 24.12 4,442,653 +1.09(+4.72%)
Oct 21, 2021 23.67 23.70 22.71 23.04 4,855,557 -0.90(-3.76%)
Oct 20, 2021 23.08 24.15 23.04 23.94 3,352,878 +0.38(+1.62%)
Oct 19, 2021 23.00 23.90 22.67 23.56 3,310,569 +0.39(+1.69%)
Oct 18, 2021 23.36 24.24 22.87 23.16 4,881,924 +0.22(+0.94%)
Oct 15, 2021 24.32 24.56 22.93 22.95 5,408,426 -0.52(-2.21%)
Oct 14, 2021 23.97 24.17 22.89 23.47 4,836,134 +0.90(+3.99%)
Oct 13, 2021 22.32 22.63 21.78 22.57 4,728,695 +0.04(+0.17%)
Oct 12, 2021 22.33 22.81 21.92 22.53 4,066,297 -0.12(-0.52%)
Oct 11, 2021 23.00 23.55 22.40 22.65 4,667,561 -0.23(-1.03%)
Oct 08, 2021 22.98 23.44 22.58 22.88 4,288,467 +0.22(+0.95%)
Oct 07, 2021 22.07 22.99 21.89 22.67 4,402,581 +0.70(+3.21%)
Oct 06, 2021 23.12 23.27 21.85 21.96 7,704,037 -1.96(-8.18%)
Oct 05, 2021 24.25 24.55 22.95 23.92 7,473,747 +0.14(+0.58%)
Oct 04, 2021 23.23 24.84 23.05 23.78 9,279,612 +1.22(+5.42%)
Oct 01, 2021 22.14 22.95 21.87 22.56 5,008,662 +0.41(+1.86%)
Sep 30, 2021 21.60 22.32 21.12 22.15 6,241,607 +0.54(+2.49%)
Sep 29, 2021 20.89 21.86 20.71 21.61 6,251,804 +0.52(+2.46%)
Sep 28, 2021 21.93 22.08 21.08 21.09 8,055,152 -0.65(-2.97%)
Sep 27, 2021 20.69 21.90 20.62 21.74 8,496,648 +1.79(+8.98%)
Sep 24, 2021 19.12 20.21 19.08 19.95 5,142,641 +0.55(+2.83%)
Sep 23, 2021 18.70 19.51 18.41 19.40 4,111,451 +0.98(+5.31%)
Sep 22, 2021 18.37 18.66 18.20 18.42 3,438,170 +0.51(+2.84%)
Sep 21, 2021 18.62 18.69 17.56 17.91 4,288,478 -0.48(-2.61%)
Sep 20, 2021 18.11 18.76 17.95 18.39 5,852,605 -0.16(-0.84%)
Sep 17, 2021 19.21 19.32 18.41 18.55 9,803,116 -0.62(-3.22%)
Sep 16, 2021 19.15 19.32 18.64 19.16 7,259,020 -0.59(-2.97%)
Sep 15, 2021 18.91 20.07 18.58 19.75 9,984,686 +1.75(+9.73%)
Sep 14, 2021 18.24 18.25 17.77 18.00 4,758,716 -0.08(-0.43%)
Sep 13, 2021 17.32 18.39 17.32 18.08 6,762,332 +1.13(+6.64%)
Sep 10, 2021 17.09 17.35 16.85 16.95 5,048,670 +0.03(+0.17%)
Sep 09, 2021 16.74 17.17 16.52 16.92 4,469,696 +0.03(+0.17%)
Sep 08, 2021 16.85 17.27 16.64 16.89 7,124,924 +0.52(+3.17%)
Sep 07, 2021 16.72 17.01 16.20 16.37 6,320,832 -0.50(-2.96%)
Sep 03, 2021 16.36 17.13 16.17 16.87 6,937,362 +0.62(+3.79%)
Sep 02, 2021 15.48 16.51 15.34 16.26 6,031,133 +1.08(+7.09%)
Sep 01, 2021 14.22 15.26 14.06 15.18 5,527,772 +0.87(+6.09%)
Aug 31, 2021 14.39 14.64 14.17 14.31 4,930,733 -0.08(-0.54%)
Aug 30, 2021 14.68 14.85 14.27 14.39 3,451,093 -0.43(-2.91%)
Aug 27, 2021 13.77 15.26 13.77 14.82 8,593,714 +1.31(+9.71%)
Aug 26, 2021 13.52 13.87 13.30 13.51 4,193,036 -0.14(-1.00%)
Aug 25, 2021 12.85 13.85 12.48 13.64 4,056,821 +0.79(+6.17%)
Aug 24, 2021 12.58 12.86 12.45 12.85 5,403,417 +0.39(+3.14%)
Aug 23, 2021 12.84 12.97 12.42 12.46 4,572,224 +0.01(+0.08%)
Aug 20, 2021 12.43 12.64 12.32 12.45 6,963,759 -0.01(-0.08%)
Aug 19, 2021 12.62 12.73 12.11 12.46 5,356,220 -0.39(-3.05%)
Aug 18, 2021 13.30 13.47 12.78 12.85 4,902,654 -0.37(-2.81%)
Aug 17, 2021 13.33 13.77 13.12 13.22 2,412,195 -0.23(-1.75%)
Aug 16, 2021 13.38 13.65 13.07 13.46 2,962,010 -0.02(-0.14%)
Aug 13, 2021 14.12 14.17 13.40 13.48 2,884,054 -0.73(-5.17%)
Aug 12, 2021 14.35 14.58 13.92 14.21 1,996,041 -0.14(-0.95%)
Aug 11, 2021 14.27 14.39 13.91 14.35 2,575,047 -0.13(-0.88%)
Aug 10, 2021 14.42 14.60 14.17 14.47 2,180,609 +0.28(+2.00%)
Aug 09, 2021 14.21 14.46 14.03 14.19 2,542,117 -0.29(-2.03%)
Aug 06, 2021 14.66 14.85 14.37 14.48 2,706,914 +0.04(+0.27%)
Aug 05, 2021 14.41 14.87 14.30 14.45 2,615,783 +0.18(+1.23%)
Aug 04, 2021 14.28 14.91 14.10 14.27 4,698,897 -0.35(-2.41%)
Aug 03, 2021 14.24 14.83 13.97 14.62 4,137,626 +0.23(+1.56%)
Aug 02, 2021 14.84 15.34 14.32 14.40 4,621,628 -0.51(-3.41%)
Jul 30, 2021 14.72 15.15 14.37 14.91 5,786,003 +0.08(+0.53%)
Jul 29, 2021 14.88 15.09 14.17 14.83 5,755,510 -0.03(-0.20%)
Jul 28, 2021 14.95 15.20 14.41 14.86 4,328,384 +0.27(+1.88%)
Jul 27, 2021 14.55 15.13 14.09 14.58 9,540,061 -1.07(-6.82%)
Jul 26, 2021 15.10 15.87 15.10 15.65 5,793,240 +0.68(+4.51%)
Jul 23, 2021 14.93 15.00 14.21 14.97 4,360,679 +0.01(+0.07%)
Jul 22, 2021 15.18 15.21 14.50 14.96 3,576,455 -0.26(-1.73%)
Jul 21, 2021 14.77 15.53 14.64 15.23 5,022,762 +0.76(+5.28%)
Jul 20, 2021 14.27 14.63 13.96 14.46 3,874,894 +0.36(+2.57%)
Jul 19, 2021 14.04 14.78 13.85 14.10 6,383,993 -0.45(-3.09%)
Jul 16, 2021 15.33 15.36 14.43 14.55 4,020,804 -0.61(-4.00%)
Jul 15, 2021 15.54 15.73 14.96 15.16 4,011,634 -0.36(-2.33%)
Jul 14, 2021 16.37 16.52 15.44 15.52 3,802,074 -0.85(-5.20%)
Jul 13, 2021 16.42 16.99 16.31 16.37 3,369,189 +0.07(+0.42%)
Jul 12, 2021 16.48 16.65 16.01 16.30 3,331,718 -0.27(-1.65%)
Jul 09, 2021 16.10 16.62 15.97 16.58 3,330,878 +0.48(+2.98%)
Jul 08, 2021 15.55 16.68 15.29 16.10 6,825,602 +0.60(+3.85%)
Jul 07, 2021 15.25 15.86 14.84 15.50 4,064,556 +0.23(+1.47%)
Jul 06, 2021 16.13 16.13 15.11 15.28 3,692,427 -0.68(-4.23%)
Jul 02, 2021 16.33 16.38 15.92 15.95 2,458,982 -0.51(-3.09%)
Jul 01, 2021 16.88 17.10 16.25 16.46 3,048,579 +0.06(+0.36%)
Jun 30, 2021 16.15 16.55 15.94 16.40 4,072,196 +0.62(+3.91%)
Jun 29, 2021 16.30 16.37 15.60 15.79 3,051,819 -0.11(-0.68%)
Jun 28, 2021 16.34 16.34 15.57 15.89 7,038,543 -0.40(-2.46%)
Jun 25, 2021 15.91 16.51 15.79 16.29 9,510,245 +0.57(+3.61%)
Jun 24, 2021 15.34 16.05 15.31 15.73 4,902,033 +0.29(+1.90%)
Jun 23, 2021 14.82 15.91 14.74 15.43 4,936,164 +0.96(+6.63%)
Jun 22, 2021 14.33 14.53 14.09 14.47 2,972,612 +0.13(+0.89%)
Jun 21, 2021 13.80 14.44 13.37 14.35 5,426,167 +0.51(+3.68%)
Jun 18, 2021 13.51 14.19 13.46 13.84 11,119,535 +0.01(+0.07%)
Jun 17, 2021 14.97 15.00 13.55 13.83 7,704,777 -1.11(-7.40%)
Jun 16, 2021 15.04 15.28 14.57 14.93 3,986,198 -0.28(-1.87%)
Jun 15, 2021 15.18 15.32 14.78 15.22 4,180,155 +0.15(+0.97%)
Jun 14, 2021 15.46 15.74 15.04 15.07 5,472,853 -0.61(-3.87%)
Jun 11, 2021 15.35 15.97 15.27 15.68 4,675,291 +0.62(+4.09%)
Jun 10, 2021 15.23 15.35 14.54 15.06 4,302,110 +0.13(+0.85%)
Jun 09, 2021 14.90 15.37 14.83 14.93 5,536,309 +0.09(+0.59%)
Jun 08, 2021 14.52 15.02 14.19 14.85 5,735,000 +0.62(+4.33%)
Jun 07, 2021 13.93 14.48 13.93 14.23 3,905,942 +0.30(+2.18%)
Jun 04, 2021 14.21 14.25 13.66 13.93 4,968,666 -0.18(-1.25%)
Jun 03, 2021 14.54 14.56 13.98 14.10 4,462,062 -0.56(-3.80%)
Jun 02, 2021 14.44 14.88 14.01 14.66 7,641,878 +0.22(+1.49%)
Jun 01, 2021 13.70 14.92 13.67 14.45 9,954,352 +1.17(+8.85%)
May 28, 2021 13.33 13.37 12.92 13.27 4,412,918 +0.06(+0.44%)
May 27, 2021 13.36 13.54 13.14 13.21 3,876,066 -0.21(-1.53%)
May 26, 2021 13.19 13.48 12.98 13.42 5,067,406 +0.23(+1.71%)
May 25, 2021 13.56 13.69 13.13 13.19 6,002,629 -0.51(-3.71%)
May 24, 2021 13.76 13.95 13.25 13.70 5,455,937 -0.08(-0.57%)
May 21, 2021 13.95 14.18 13.78 13.78 5,363,736 +0.07(+0.50%)
May 20, 2021 13.70 13.82 13.26 13.71 6,270,343 -0.02(-0.14%)
May 19, 2021 13.30 13.92 13.11 13.73 8,397,760 +0.16(+1.15%)
May 18, 2021 13.74 13.94 13.34 13.57 5,933,570 -0.43(-3.07%)
May 17, 2021 12.82 14.03 12.66 14.00 7,054,265 +1.24(+9.74%)
May 14, 2021 11.52 12.97 11.52 12.76 6,982,456 +1.49(+13.19%)
May 13, 2021 11.55 11.83 11.09 11.27 5,042,133 -0.46(-3.92%)
May 12, 2021 11.59 12.36 11.55 11.73 7,607,251 +0.25(+2.22%)
May 11, 2021 10.75 11.54 10.67 11.48 5,727,081 +0.43(+3.90%)
May 10, 2021 11.30 11.44 10.88 11.05 5,448,218 -0.11(-0.97%)
May 07, 2021 10.86 11.21 10.65 11.16 5,625,896 +0.23(+2.06%)
May 06, 2021 11.06 11.06 10.72 10.93 3,921,062 -0.13(-1.15%)
May 05, 2021 10.96 11.26 10.62 11.06 5,716,248 +0.16(+1.44%)
May 04, 2021 10.67 10.98 10.34 10.90 6,238,564 +0.29(+2.77%)
May 03, 2021 9.728 10.64 9.728 10.61 7,283,373 +1.00(+10.39%)
Apr 30, 2021 9.385 9.728 9.297 9.611 6,306,746 +0.07(+0.72%)
Apr 29, 2021 10.28 10.28 9.346 9.542 6,229,989 -0.58(-5.71%)
Apr 28, 2021 9.620 10.22 9.581 10.12 4,466,975 +0.59(+6.16%)
Apr 27, 2021 9.464 9.728 9.180 9.532 6,499,784 +0.38(+4.17%)
Apr 26, 2021 8.554 9.229 8.524 9.151 4,806,863 +0.51(+5.89%)
Apr 23, 2021 8.602 8.867 8.524 8.642 3,763,489 -0.23(-2.65%)
Apr 22, 2021 8.651 9.053 8.534 8.877 3,492,039 +0.23(+2.60%)
Apr 21, 2021 8.328 8.764 8.289 8.651 3,205,320 +0.08(+0.91%)
Apr 20, 2021 8.945 9.023 8.407 8.573 4,386,356 -0.52(-5.71%)
Apr 19, 2021 9.121 9.371 8.984 9.092 3,377,257 -0.06(-0.64%)
Apr 16, 2021 9.385 9.405 9.043 9.151 3,109,946 -0.12(-1.27%)
Apr 15, 2021 9.268 9.381 9.018 9.268 3,069,309 -0.05(-0.53%)
Apr 14, 2021 9.053 9.669 8.984 9.317 4,858,967 +0.43(+4.85%)
Apr 13, 2021 8.759 8.984 8.632 8.886 3,902,390 +0.23(+2.60%)
Apr 12, 2021 9.004 9.219 8.612 8.661 4,541,279 -0.15(-1.67%)
Apr 09, 2021 9.405 9.454 8.769 8.808 5,490,226 -0.69(-7.22%)
Apr 08, 2021 9.787 9.825 9.160 9.493 6,274,509 -0.43(-4.34%)
Apr 07, 2021 10.04 10.09 9.787 9.924 2,862,063 -0.11(-1.07%)
Apr 06, 2021 9.973 10.36 9.943 10.03 3,245,842 +0.14(+1.38%)
Apr 05, 2021 10.72 10.72 9.826 9.894 4,596,965 -0.93(-8.59%)
Apr 01, 2021 10.29 10.99 10.22 10.82 4,257,324 +0.71(+7.07%)
Mar 31, 2021 10.02 10.34 9.924 10.11 3,133,986 +0.02(+0.19%)
Mar 30, 2021 10.18 10.32 9.880 10.09 2,692,210 -0.20(-1.90%)
Mar 29, 2021 10.53 10.77 10.26 10.29 3,545,438 -0.35(-3.31%)
Mar 26, 2021 10.09 10.82 10.00 10.64 6,310,628 +0.68(+6.78%)
Mar 25, 2021 9.278 9.982 9.102 9.963 4,500,366 +0.55(+5.82%)
Mar 24, 2021 9.522 9.679 9.336 9.415 3,120,340 +0.04(+0.42%)
Mar 23, 2021 9.875 9.875 9.160 9.376 5,264,891 -0.80(-7.88%)
Mar 22, 2021 10.14 10.38 9.929 10.18 4,576,748 -0.09(-0.86%)
Mar 19, 2021 9.415 10.30 9.395 10.27 11,789,922 +0.84(+8.93%)
Mar 18, 2021 10.08 10.19 9.356 9.425 4,567,665 -0.76(-7.49%)
Mar 17, 2021 10.07 10.42 9.982 10.19 3,137,661 +0.08(+0.77%)
Mar 16, 2021 10.33 10.33 9.982 10.11 3,332,378 -0.20(-1.90%)
Mar 15, 2021 10.32 10.48 10.15 10.31 3,293,096 -0.04(-0.38%)
Mar 12, 2021 10.81 10.84 10.27 10.34 4,978,203 -0.50(-4.60%)
Mar 11, 2021 10.55 10.94 10.28 10.84 4,531,877 +0.35(+3.36%)
Mar 10, 2021 9.640 10.85 9.552 10.49 8,258,607 +0.87(+9.05%)
Mar 09, 2021 9.806 10.00 9.327 9.620 4,974,630 -0.34(-3.44%)
Mar 08, 2021 10.38 10.51 9.943 9.963 4,420,329 -0.37(-3.60%)
Mar 05, 2021 10.32 10.38 9.601 10.33 6,486,276 +0.22(+2.13%)
Mar 04, 2021 9.581 10.38 9.571 10.12 7,774,763 +0.48(+4.97%)
Mar 03, 2021 9.718 9.933 9.611 9.640 3,961,489 +0.04(+0.41%)
Mar 02, 2021 9.914 10.27 9.542 9.601 4,064,826 -0.22(-2.19%)
Mar 01, 2021 9.659 10.00 9.464 9.816 5,527,557 +0.38(+4.05%)
Feb 26, 2021 9.826 10.10 9.371 9.434 6,392,270 -0.60(-5.95%)
Feb 25, 2021 10.40 10.72 9.845 10.03 5,871,895 -0.43(-4.12%)
Feb 24, 2021 10.24 10.62 9.718 10.46 7,773,550 +0.25(+2.49%)
Feb 23, 2021 10.02 10.27 9.317 10.21 5,924,472 +0.13(+1.26%)
Feb 22, 2021 9.943 10.64 9.826 10.08 7,030,705 +0.13(+1.28%)
Feb 19, 2021 10.20 10.44 9.728 9.953 4,732,971 -0.18(-1.74%)
Feb 18, 2021 11.22 11.22 10.05 10.13 5,932,075 -1.10(-9.76%)
Feb 17, 2021 10.86 11.35 10.46 11.23 11,641,163 +0.52(+4.84%)
Feb 16, 2021 10.72 10.94 10.15 10.71 9,578,827 +0.76(+7.68%)
Feb 12, 2021 9.258 10.11 9.141 9.943 5,596,085 +0.58(+6.17%)
Feb 11, 2021 9.992 10.29 9.111 9.366 6,749,607 -0.61(-6.08%)
Feb 10, 2021 9.718 10.04 9.483 9.973 5,606,328 +0.41(+4.30%)
Feb 09, 2021 9.522 9.894 9.358 9.562 4,810,522 -0.12(-1.21%)
Feb 08, 2021 9.219 9.767 9.170 9.679 6,229,325 +0.62(+6.80%)
Feb 05, 2021 9.346 9.395 9.023 9.062 5,645,642 -0.05(-0.54%)
Feb 04, 2021 9.248 9.278 8.994 9.111 3,267,170 -0.15(-1.59%)
Feb 03, 2021 9.199 9.513 8.779 9.258 6,669,603 +0.18(+1.94%)
Feb 02, 2021 9.728 9.738 9.014 9.082 6,216,365 -0.33(-3.53%)
Feb 01, 2021 9.464 9.757 9.141 9.415 4,973,799 +0.40(+4.45%)
Jan 29, 2021 8.974 9.708 8.867 9.014 7,155,554 -0.13(-1.39%)
Jan 28, 2021 9.415 9.885 8.798 9.141 6,706,735 -0.11(-1.16%)
Jan 27, 2021 8.417 9.640 8.270 9.248 9,581,450 +0.72(+8.50%)
Jan 26, 2021 8.955 9.190 8.456 8.524 6,276,260 -0.25(-2.90%)
Jan 25, 2021 8.573 8.828 8.191 8.779 5,266,420 +0.26(+3.10%)
Jan 22, 2021 8.201 8.524 8.035 8.514 4,991,895 +0.08(+0.93%)
Jan 21, 2021 8.612 8.808 8.005 8.436 7,021,500 -0.23(-2.60%)
Jan 20, 2021 9.395 9.611 8.407 8.661 9,075,430 -0.67(-7.14%)
Jan 19, 2021 9.865 9.963 9.043 9.327 10,801,713 -0.66(-6.57%)
Jan 15, 2021 9.640 10.09 9.581 9.982 11,551,741 +0.23(+2.41%)
Jan 14, 2021 9.288 9.748 9.209 9.748 9,440,744 +0.68(+7.44%)
Jan 13, 2021 8.925 9.278 8.642 9.072 10,656,340 +0.11(+1.20%)
Jan 12, 2021 8.143 9.092 8.123 8.965 10,780,594 +1.16(+14.93%)
Jan 11, 2021 7.154 7.820 7.056 7.800 4,558,357 +0.44(+5.98%)
Jan 08, 2021 7.663 7.678 7.291 7.360 4,608,925 -0.22(-2.84%)
Jan 07, 2021 7.585 7.702 7.448 7.575 4,653,366 +0.03(+0.39%)
Jan 06, 2021 6.978 7.604 6.978 7.546 6,342,579 +0.27(+3.77%)
Jan 05, 2021 7.086 7.634 7.076 7.271 6,906,238 +0.29(+4.21%)
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.