Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.11 17.46 16.89 17.36 7,454,735 +0.15(+0.89%)
Oct 30, 2017 17.47 17.51 17.09 17.21 7,918,248 -0.11(-0.61%)
Oct 27, 2017 16.86 17.39 16.69 17.31 9,088,068 +0.33(+1.92%)
Oct 26, 2017 17.28 17.28 16.72 16.99 9,150,840 -0.35(-1.99%)
Oct 25, 2017 17.34 17.80 17.05 17.33 10,802,106 -0.49(-2.74%)
Oct 24, 2017 17.84 18.04 17.55 17.82 5,542,504 +0.13(+0.76%)
Oct 23, 2017 18.00 18.24 17.68 17.69 5,442,255 -0.39(-2.17%)
Oct 20, 2017 18.12 18.28 17.98 18.08 3,837,978 -0.13(-0.74%)
Oct 19, 2017 18.02 18.32 17.84 18.21 5,386,327 +0.00(+0.00%)
Oct 18, 2017 18.62 18.91 18.17 18.21 6,040,686 -0.43(-2.31%)
Oct 17, 2017 18.70 19.05 18.60 18.65 4,594,461 -0.06(-0.31%)
Oct 16, 2017 18.70 19.01 18.38 18.70 5,490,724 +0.07(+0.36%)
Oct 13, 2017 19.24 19.24 18.57 18.64 4,167,602 -0.35(-1.82%)
Oct 12, 2017 18.95 19.11 18.53 18.98 4,832,010 -0.12(-0.65%)
Oct 11, 2017 19.38 19.44 18.79 19.11 6,626,172 +0.31(+1.63%)
Oct 10, 2017 19.23 19.42 18.77 18.80 4,309,522 -0.12(-0.61%)
Oct 09, 2017 19.16 19.20 18.84 18.91 2,954,716 -0.25(-1.30%)
Oct 06, 2017 19.55 19.71 19.07 19.16 6,254,846 -0.57(-2.87%)
Oct 05, 2017 19.45 19.80 19.32 19.73 6,581,724 +0.35(+1.83%)
Oct 04, 2017 19.30 19.69 19.23 19.37 4,120,542 +0.20(+1.05%)
Oct 03, 2017 19.50 19.73 19.06 19.17 7,019,441 -0.40(-2.06%)
Oct 02, 2017 18.46 19.59 18.29 19.58 6,366,980 +0.81(+4.34%)
Sep 29, 2017 18.87 18.91 18.56 18.76 5,462,725 -0.14(-0.76%)
Sep 28, 2017 19.54 19.57 18.65 18.90 9,187,262 -0.66(-3.38%)
Sep 27, 2017 19.58 18.94 19.57 8,035,152 +0.60(+3.19%)
Sep 26, 2017 18.37 18.99 18.25 18.96 5,246,054 +0.53(+2.86%)
Sep 25, 2017 18.22 18.50 18.20 18.43 7,656,345 +0.30(+1.64%)
Sep 22, 2017 17.99 18.23 17.89 18.14 4,341,506 +0.12(+0.64%)
Sep 21, 2017 18.24 18.33 17.82 18.02 5,353,617 -0.44(-2.39%)
Sep 20, 2017 18.32 18.90 18.15 18.46 10,689,158 +0.21(+1.16%)
Sep 19, 2017 18.40 18.44 18.06 18.25 5,466,084 -0.10(-0.52%)
Sep 18, 2017 17.75 18.51 17.75 18.35 6,957,772 +0.58(+3.24%)
Sep 15, 2017 17.96 18.02 17.61 17.77 13,741,782 -0.23(-1.28%)
Sep 14, 2017 17.60 18.07 17.49 18.00 10,341,807 +0.53(+3.02%)
Sep 13, 2017 17.35 17.76 17.28 17.48 7,052,419 +0.32(+1.84%)
Sep 12, 2017 16.38 17.58 16.29 17.16 9,564,356 +0.91(+5.60%)
Sep 11, 2017 15.89 16.46 15.85 16.25 9,157,261 +0.37(+2.35%)
Sep 08, 2017 16.83 16.85 15.32 15.88 14,985,596 -1.27(-7.43%)
Sep 07, 2017 17.50 17.60 17.10 17.15 4,517,369 -0.39(-2.24%)
Sep 06, 2017 17.41 17.71 17.35 17.54 6,975,591 +0.35(+2.06%)
Sep 05, 2017 17.24 17.68 17.05 17.19 6,400,497 +0.10(+0.56%)
Sep 01, 2017 16.67 17.00 16.56 17.09 5,642,235 +0.47(+2.82%)
Aug 31, 2017 16.75 16.98 16.57 16.62 5,523,968 +0.00(+0.00%)
Aug 30, 2017 16.58 16.78 16.28 16.62 5,259,230 -0.04(-0.23%)
Aug 29, 2017 16.67 16.79 16.23 16.66 7,862,557 -0.18(-1.08%)
Aug 28, 2017 17.33 17.43 16.76 16.84 7,854,205 -0.56(-3.19%)
Aug 25, 2017 17.86 17.89 17.34 17.40 5,793,275 -0.41(-2.31%)
Aug 24, 2017 17.57 18.11 17.52 17.81 7,539,082 +0.21(+1.20%)
Aug 23, 2017 17.13 17.66 16.93 17.60 6,576,001 +0.40(+2.34%)
Aug 22, 2017 17.00 17.24 16.99 17.20 6,389,912 +0.34(+2.05%)
Aug 21, 2017 17.09 17.13 16.70 16.85 5,844,688 -0.33(-1.90%)
Aug 18, 2017 16.70 17.33 16.68 17.18 6,977,466 +0.46(+2.75%)
Aug 17, 2017 16.73 17.20 16.70 16.72 6,546,526 -0.07(-0.40%)
Aug 16, 2017 16.83 17.06 16.63 16.79 7,313,943 -0.08(-0.45%)
Aug 15, 2017 16.12 16.99 16.04 16.86 9,657,763 +0.66(+4.08%)
Aug 14, 2017 16.08 16.76 16.06 16.20 8,885,008 +0.11(+0.65%)
Aug 11, 2017 16.04 16.29 15.80 16.10 6,747,295 -0.11(-0.65%)
Aug 10, 2017 16.21 16.50 16.00 16.20 7,174,468 +0.09(+0.53%)
Aug 09, 2017 16.26 16.56 15.96 16.12 10,886,231 -0.13(-0.82%)
Aug 08, 2017 16.54 16.80 16.17 16.25 8,793,786 -0.36(-2.19%)
Aug 07, 2017 17.15 16.49 16.61 10,193,884 -0.51(-2.96%)
Aug 04, 2017 17.32 16.74 17.12 7,730,698 +0.10(+0.56%)
Aug 03, 2017 17.17 17.42 16.74 17.03 11,726,651 -0.11(-0.67%)
Aug 02, 2017 18.91 18.97 16.93 17.14 26,497,790 -2.30(-11.82%)
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.