Indicators

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.21	25.47	24.80	24.92	1,427,650	-0.65(-2.53%)
Apr 27, 2006	25.86	26.49	25.18	25.57	1,447,342	-0.92(-3.48%)
Apr 26, 2006	26.85	27.29	26.22	26.49	1,691,848	-0.49(-1.81%)
Apr 25, 2006	27.95	28.06	26.87	26.98	901,275	-0.65(-2.35%)
Apr 24, 2006	27.81	27.95	27.45	27.63	764,493	-0.36(-1.28%)
Apr 21, 2006	28.18	28.46	27.50	27.99	897,976	+0.33(+1.19%)
Apr 20, 2006	27.95	28.17	26.96	27.66	1,858,648	-0.42(-1.51%)
Apr 19, 2006	27.03	28.14	26.97	28.08	2,380,552	+1.05(+3.89%)
Apr 18, 2006	26.30	27.16	26.16	27.03	1,018,791	+0.92(+3.53%)
Apr 17, 2006	25.76	26.14	25.70	26.11	415,989	+0.63(+2.47%)
Apr 13, 2006	25.36	25.62	24.75	25.48	504,446	+0.12(+0.48%)
Apr 12, 2006	25.70	25.93	25.19	25.36	813,671	-0.34(-1.32%)
Apr 11, 2006	26.30	26.30	25.45	25.69	1,201,772	-0.50(-1.90%)
Apr 10, 2006	26.16	26.35	25.93	26.19	730,217	+0.75(+2.95%)
Apr 07, 2006	26.16	26.22	25.19	25.44	734,369	-0.72(-2.76%)
Apr 06, 2006	26.21	26.34	25.65	26.16	617,704	+0.15(+0.58%)
Apr 05, 2006	25.95	26.26	25.65	26.01	978,555	+0.16(+0.62%)
Apr 04, 2006	25.83	25.97	25.37	25.85	749,803	-0.01(-0.04%)

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.