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

Range Resources (NY: RRC )

36.30 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 2.256 2.334 2.109 2.236 14,917,270 -0.05(-2.15%)
Mar 30, 2020 2.069 2.373 2.069 2.285 12,354,824 +0.16(+7.37%)
Mar 27, 2020 2.187 2.315 2.020 2.128 17,008,798 -0.14(-6.06%)
Mar 26, 2020 2.570 2.599 2.050 2.266 12,950,903 -0.21(-8.33%)
Mar 25, 2020 2.864 3.001 2.452 2.471 17,275,620 -0.52(-17.38%)
Mar 24, 2020 2.785 3.040 2.413 2.991 15,367,557 +0.33(+12.55%)
Mar 23, 2020 2.942 3.040 2.560 2.658 13,553,417 -0.33(-11.15%)
Mar 20, 2020 3.001 3.187 2.746 2.991 21,577,338 +0.02(+0.66%)
Mar 19, 2020 2.864 3.040 2.697 2.972 16,640,977 +0.17(+5.94%)
Mar 18, 2020 2.825 3.168 2.609 2.805 17,856,558 -0.23(-7.44%)
Mar 17, 2020 2.726 3.089 2.697 3.031 25,294,740 +0.34(+12.77%)
Mar 16, 2020 2.158 3.335 2.148 2.687 28,950,994 -0.08(-2.84%)
Mar 13, 2020 2.207 2.991 1.932 2.766 32,491,012 +0.74(+36.23%)
Mar 12, 2020 1.599 2.295 1.579 2.030 27,541,260 +0.13(+6.70%)
Mar 11, 2020 2.099 2.226 1.814 1.903 19,487,338 -0.31(-14.16%)
Mar 10, 2020 2.609 2.609 1.912 2.216 27,743,928 -0.09(-3.83%)
Mar 09, 2020 2.275 3.472 2.148 2.305 38,462,784 -0.26(-10.31%)
Mar 06, 2020 2.324 2.594 2.187 2.570 18,240,712 +0.09(+3.56%)
Mar 05, 2020 2.452 2.609 2.393 2.481 12,673,187 -0.14(-5.24%)
Mar 04, 2020 2.589 2.736 2.462 2.619 14,384,853 +0.07(+2.69%)
Mar 03, 2020 2.638 2.668 2.403 2.550 11,658,219 -0.03(-1.14%)
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.