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

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 30, 2019 3.627 3.666 3.287 3.452 8,769,958 -0.20(-5.57%)
Aug 29, 2019 3.443 3.743 3.413 3.656 13,528,366 +0.24(+7.10%)
Aug 28, 2019 3.317 3.530 3.307 3.413 12,437,165 +0.13(+3.83%)
Aug 27, 2019 3.491 3.520 3.287 3.287 12,896,768 -0.22(-6.35%)
Aug 26, 2019 3.666 3.729 3.457 3.510 14,715,596 -0.14(-3.72%)
Aug 23, 2019 3.753 3.811 3.617 3.646 14,577,068 -0.17(-4.57%)
Aug 22, 2019 4.005 4.170 3.811 3.821 10,776,568 -0.16(-4.14%)
Aug 21, 2019 4.180 4.247 3.986 3.986 7,801,692 -0.16(-3.97%)
Aug 20, 2019 4.374 4.495 4.044 4.151 8,808,572 -0.24(-5.52%)
Aug 19, 2019 4.063 4.403 4.063 4.393 12,613,728 +0.42(+10.49%)
Aug 16, 2019 3.908 4.044 3.646 3.976 11,684,341 +0.07(+1.74%)
Aug 15, 2019 4.034 4.102 3.879 3.908 10,078,680 -0.12(-2.89%)
Aug 14, 2019 4.141 4.151 3.845 4.024 10,963,650 -0.18(-4.38%)
Aug 13, 2019 4.218 4.422 4.141 4.209 9,746,444 -0.10(-2.25%)
Aug 12, 2019 4.218 4.315 4.063 4.306 6,722,758 +0.10(+2.30%)
Aug 09, 2019 4.335 4.485 4.160 4.209 9,372,077 -0.11(-2.47%)
Aug 08, 2019 4.374 4.471 4.131 4.315 11,146,308 +0.03(+0.68%)
Aug 07, 2019 4.092 4.383 3.966 4.286 13,509,677 +0.11(+2.55%)
Aug 06, 2019 4.529 4.597 4.112 4.180 13,956,614 -0.32(-7.11%)
Aug 05, 2019 4.684 4.684 4.432 4.500 17,235,290 -0.35(-7.20%)
Aug 02, 2019 4.946 5.072 4.752 4.849 8,737,269 -0.15(-2.91%)
Aug 01, 2019 5.421 5.450 4.888 4.994 14,787,468 -0.52(-9.49%)
Jul 31, 2019 5.431 5.760 5.363 5.518 18,827,504 +0.12(+2.15%)
Jul 30, 2019 4.587 5.416 4.432 5.401 27,283,676 +0.77(+16.53%)
Jul 29, 2019 4.994 5.004 4.519 4.635 21,882,866 -0.38(-7.54%)
Jul 26, 2019 5.072 5.169 4.771 5.014 16,014,150 +0.04(+0.78%)
Jul 25, 2019 5.460 5.498 4.965 4.975 11,846,433 -0.42(-7.73%)
Jul 24, 2019 5.246 5.557 5.246 5.392 11,066,778 +0.08(+1.46%)
Jul 23, 2019 5.295 5.411 5.159 5.314 10,657,306 +0.02(+0.37%)
Jul 22, 2019 5.169 5.329 5.091 5.295 10,531,486 +0.16(+3.21%)
Jul 19, 2019 5.416 5.479 5.028 5.130 23,751,772 +0.15(+2.92%)
Jul 18, 2019 5.033 5.120 4.810 4.984 17,176,744 -0.09(-1.72%)
Jul 17, 2019 5.411 5.440 5.033 5.072 17,106,596 -0.35(-6.44%)
Jul 16, 2019 5.770 5.789 5.275 5.421 19,414,700 -0.41(-6.99%)
Jul 15, 2019 6.003 6.090 5.804 5.828 8,956,370 -0.26(-4.30%)
Jul 12, 2019 5.935 6.138 5.867 6.090 7,536,331 +0.16(+2.78%)
Jul 11, 2019 6.216 6.332 5.906 5.925 7,951,713 -0.30(-4.83%)
Jul 10, 2019 6.100 6.274 6.003 6.226 8,506,250 +0.19(+3.22%)
Jul 09, 2019 5.915 6.061 5.799 6.032 10,377,528 +0.09(+1.47%)
Jul 08, 2019 6.061 6.168 5.925 5.945 7,265,721 -0.16(-2.54%)
Jul 05, 2019 5.945 6.206 5.924 6.100 12,246,552 +0.18(+3.11%)
Jul 03, 2019 6.032 6.061 5.848 5.915 6,056,969 -0.08(-1.29%)
Jul 02, 2019 6.546 6.546 5.983 5.993 11,280,085 -0.55(-8.44%)
Jul 01, 2019 6.875 6.924 6.468 6.546 8,875,135 -0.22(-3.30%)
Jun 28, 2019 6.711 6.885 6.662 6.769 6,898,224 +0.09(+1.31%)
Jun 27, 2019 6.682 6.856 6.575 6.682 5,487,622 -0.02(-0.29%)
Jun 26, 2019 6.575 6.817 6.526 6.701 5,439,191 +0.15(+2.22%)
Jun 25, 2019 6.827 6.866 6.536 6.555 8,839,164 -0.32(-4.65%)
Jun 24, 2019 6.817 7.011 6.779 6.875 8,791,880 +0.06(+0.85%)
Jun 21, 2019 6.672 6.837 6.614 6.817 10,895,265 +0.16(+2.48%)
Jun 20, 2019 6.759 7.074 6.604 6.652 13,298,787 +0.06(+0.88%)
Jun 19, 2019 6.623 6.793 6.488 6.594 12,002,217 -0.03(-0.44%)
Jun 18, 2019 6.507 6.759 6.507 6.623 5,610,928 +0.14(+2.09%)
Jun 17, 2019 6.303 6.614 6.231 6.488 7,433,739 +0.16(+2.45%)
Jun 14, 2019 6.488 6.585 6.313 6.332 9,358,774 -0.20(-3.12%)
Jun 13, 2019 6.546 6.585 6.391 6.536 7,305,920 +0.17(+2.74%)
Jun 12, 2019 6.555 6.574 6.308 6.362 10,847,282 -0.26(-3.94%)
Jun 11, 2019 6.913 6.922 6.594 6.623 11,996,249 -0.23(-3.39%)
Jun 10, 2019 7.048 7.241 6.797 6.855 9,870,448 -0.19(-2.74%)
Jun 07, 2019 7.174 7.261 6.855 7.048 11,922,487 -0.19(-2.67%)
Jun 06, 2019 7.454 7.609 7.024 7.241 9,446,419 -0.24(-3.23%)
Jun 05, 2019 7.976 7.976 7.391 7.483 6,338,215 -0.55(-6.86%)
Jun 04, 2019 7.928 8.102 7.725 8.034 6,639,783 +0.19(+2.47%)
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.