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

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
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 (%)
Oct 31, 2019 4.003 4.090 3.798 3.925 9,785,263 -0.01(-0.25%)
Oct 30, 2019 4.431 4.480 3.895 3.934 14,959,179 -0.43(-9.82%)
Oct 29, 2019 4.100 4.475 4.017 4.363 12,732,069 +0.29(+7.18%)
Oct 28, 2019 4.158 4.343 4.061 4.071 13,280,948 -0.04(-0.95%)
Oct 25, 2019 3.652 4.145 3.652 4.110 20,819,638 +0.40(+10.76%)
Oct 24, 2019 3.847 3.852 3.399 3.710 18,962,324 -0.03(-0.78%)
Oct 23, 2019 3.633 3.895 3.545 3.740 12,101,959 +0.09(+2.40%)
Oct 22, 2019 3.701 3.759 3.516 3.652 10,282,862 -0.06(-1.57%)
Oct 21, 2019 3.691 3.735 3.496 3.710 9,676,695 +0.13(+3.53%)
Oct 18, 2019 3.681 3.798 3.540 3.584 9,151,949 -0.12(-3.16%)
Oct 17, 2019 3.506 3.710 3.399 3.701 8,215,275 +0.20(+5.85%)
Oct 16, 2019 3.428 3.647 3.428 3.496 14,014,660 +0.09(+2.57%)
Oct 15, 2019 3.340 3.579 3.243 3.409 8,421,935 +0.03(+0.86%)
Oct 14, 2019 3.506 3.506 3.233 3.379 7,953,044 -0.12(-3.34%)
Oct 11, 2019 3.409 3.574 3.409 3.496 9,032,323 +0.17(+4.97%)
Oct 10, 2019 3.301 3.399 3.194 3.331 7,870,017 +0.09(+2.70%)
Oct 09, 2019 3.301 3.370 3.175 3.243 9,074,198 -0.01(-0.30%)
Oct 08, 2019 3.477 3.477 3.233 3.253 13,304,814 -0.28(-7.99%)
Oct 07, 2019 3.545 3.642 3.423 3.535 8,876,579 -0.03(-0.82%)
Oct 04, 2019 3.428 3.602 3.331 3.564 11,876,648 +0.04(+1.10%)
Oct 03, 2019 3.331 3.569 3.243 3.525 15,127,984 +0.19(+5.85%)
Oct 02, 2019 3.428 3.618 3.314 3.331 16,010,843 -0.10(-2.84%)
Oct 01, 2019 3.720 3.895 3.367 3.428 16,053,690 -0.29(-7.85%)
Sep 30, 2019 3.818 3.925 3.642 3.720 12,244,309 -0.19(-4.98%)
Sep 27, 2019 3.915 4.032 3.730 3.915 13,663,952 -0.08(-1.95%)
Sep 26, 2019 4.236 4.304 3.895 3.993 11,445,297 -0.33(-7.66%)
Sep 25, 2019 4.178 4.348 4.100 4.324 7,389,482 +0.04(+0.91%)
Sep 24, 2019 4.499 4.528 4.178 4.285 13,245,514 -0.24(-5.38%)
Sep 23, 2019 4.567 4.665 4.304 4.528 15,246,792 -0.09(-1.90%)
Sep 20, 2019 4.577 4.733 4.447 4.616 49,445,768 +0.08(+1.72%)
Sep 19, 2019 4.918 5.035 4.490 4.538 18,478,530 -0.33(-6.80%)
Sep 18, 2019 4.957 5.132 4.830 4.869 17,040,344 -0.18(-3.47%)
Sep 17, 2019 4.918 5.463 4.751 5.045 26,208,320 +0.01(+0.19%)
Sep 16, 2019 5.123 5.609 4.626 5.035 29,374,978 +0.53(+11.66%)
Sep 13, 2019 4.304 4.577 4.154 4.509 13,168,608 +0.24(+5.71%)
Sep 12, 2019 4.421 4.616 4.246 4.266 13,718,380 -0.31(-6.81%)
Sep 11, 2019 4.412 4.921 4.374 4.577 18,199,668 +0.20(+4.66%)
Sep 10, 2019 4.645 5.033 4.335 4.374 21,574,706 -0.07(-1.53%)
Sep 09, 2019 3.889 4.480 3.879 4.441 23,234,576 +0.63(+16.54%)
Sep 06, 2019 3.976 4.024 3.685 3.811 16,816,940 -0.23(-5.76%)
Sep 05, 2019 3.879 4.228 3.855 4.044 11,554,170 +0.20(+5.30%)
Sep 04, 2019 3.666 3.879 3.588 3.840 12,516,558 +0.26(+7.32%)
Sep 03, 2019 3.423 3.617 3.258 3.578 8,672,022 +0.13(+3.65%)
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%)
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.