Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.81	24.00	23.22	23.66	999,063	-0.15(-0.63%)
Sep 28, 2006	23.67	24.08	23.34	23.81	1,219,252	+0.14(+0.59%)
Sep 27, 2006	23.25	24.15	23.15	23.67	2,765,800	+0.74(+3.23%)
Sep 26, 2006	22.23	22.99	22.17	22.93	1,199,516	+0.52(+2.30%)
Sep 25, 2006	22.50	22.51	21.92	22.41	1,333,613	-0.13(-0.58%)
Sep 22, 2006	23.18	23.18	22.34	22.54	1,231,093	-0.40(-1.76%)
Sep 21, 2006	23.16	23.34	22.57	22.95	2,204,447	+0.03(+0.12%)
Sep 20, 2006	23.62	23.70	22.81	22.92	1,404,983	-0.89(-3.74%)
Sep 19, 2006	23.95	24.23	23.53	23.81	1,431,439	+0.03(+0.12%)
Sep 18, 2006	23.39	23.87	23.30	23.78	911,692	+0.65(+2.80%)
Sep 15, 2006	22.93	23.43	22.82	23.13	901,877	+0.18(+0.78%)
Sep 14, 2006	23.90	24.09	22.72	22.96	1,134,547	-0.90(-3.77%)
Sep 13, 2006	23.55	24.13	23.51	23.86	1,283,580	+0.29(+1.23%)
Sep 12, 2006	23.77	24.14	23.38	23.57	1,119,932	-0.02(-0.08%)
Sep 11, 2006	24.39	24.51	23.52	23.58	1,708,062	-1.21(-4.88%)
Sep 08, 2006	25.73	25.88	24.79	24.79	942,522	-1.03(-3.99%)
Sep 07, 2006	25.82	26.09	25.47	25.82	608,932	-0.13(-0.51%)
Sep 06, 2006	26.87	26.88	25.96	25.96	1,056,030	-1.12(-4.12%)
Sep 05, 2006	26.86	27.17	26.60	27.07	760,952	+0.22(+0.80%)

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.