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, 2008 36.75 41.39 35.59 39.58 5,698,554 +1.96(+5.21%)
Oct 30, 2008 36.56 37.96 34.05 37.62 5,526,561 +2.45(+6.96%)
Oct 29, 2008 31.93 37.36 31.93 35.17 5,528,093 +3.69(+11.73%)
Oct 28, 2008 31.04 31.97 28.82 31.48 5,961,635 +1.65(+5.53%)
Oct 27, 2008 31.06 33.10 29.70 29.83 3,493,968 -2.54(-7.85%)
Oct 24, 2008 30.00 33.30 26.78 32.37 5,997,647 +1.78(+5.82%)
Oct 23, 2008 31.62 32.85 27.62 30.59 7,021,257 +0.04(+0.12%)
Oct 22, 2008 30.86 32.56 29.20 30.55 5,510,218 -2.63(-7.94%)
Oct 21, 2008 33.44 35.24 32.38 33.18 5,567,422 -2.21(-6.25%)
Oct 20, 2008 32.35 35.54 32.29 35.40 4,400,234 +4.27(+13.74%)
Oct 17, 2008 29.50 34.68 27.82 31.12 5,330,769 +0.70(+2.31%)
Oct 16, 2008 27.33 30.45 26.50 30.42 7,462,309 +3.64(+13.58%)
Oct 15, 2008 30.59 30.59 26.45 26.78 5,739,355 -4.75(-15.07%)
Oct 14, 2008 31.68 33.74 29.86 31.53 6,021,211 +1.34(+4.44%)
Oct 13, 2008 26.89 30.82 26.28 30.19 6,159,016 +5.01(+19.92%)
Oct 10, 2008 25.08 27.84 22.28 25.18 0 -2.10(-7.70%)
Oct 09, 2008 28.85 30.56 27.23 27.28 6,501,044 -1.44(-5.03%)
Oct 08, 2008 25.36 29.88 24.49 28.72 8,906,312 +2.44(+9.27%)
Oct 07, 2008 28.49 30.10 26.27 26.28 7,710,143 -1.57(-5.65%)
Oct 06, 2008 30.00 30.19 25.06 27.86 9,844,932 -4.15(-12.97%)
Oct 03, 2008 32.88 35.68 31.56 32.01 0 -0.97(-2.96%)
Oct 02, 2008 38.46 39.01 32.71 32.99 5,305,259 -6.18(-15.77%)
Oct 01, 2008 39.49 40.85 37.37 39.16 4,876,427 -1.02(-2.54%)
Sep 30, 2008 38.30 40.19 37.40 40.19 3,300,225 +2.88(+7.71%)
Sep 29, 2008 43.56 43.56 35.95 37.31 5,561,834 -7.34(-16.44%)
Sep 26, 2008 44.27 45.13 43.03 44.65 0 -0.55(-1.22%)
Sep 25, 2008 45.17 46.18 43.81 45.20 4,253,197 +0.29(+0.65%)
Sep 24, 2008 47.08 47.62 44.48 44.91 3,306,518 -1.81(-3.87%)
Sep 23, 2008 46.88 49.60 46.07 46.72 4,856,409 -0.29(-0.62%)
Sep 22, 2008 49.77 49.87 47.00 47.01 2,794,728 -1.82(-3.72%)
Sep 19, 2008 47.28 51.04 44.83 48.83 0 +2.44(+5.25%)
Sep 18, 2008 43.83 46.60 42.65 46.39 6,223,785 +3.76(+8.82%)
Sep 17, 2008 40.74 44.52 38.60 42.63 6,560,831 +1.83(+4.48%)
Sep 16, 2008 37.75 41.25 35.00 40.80 7,106,743 +1.83(+4.69%)
Sep 15, 2008 39.38 40.34 38.19 38.98 4,477,983 -2.28(-5.52%)
Sep 12, 2008 39.67 41.73 39.30 41.25 3,705,951 +1.51(+3.80%)
Sep 11, 2008 38.28 40.22 36.84 39.74 4,207,612 +0.87(+2.24%)
Sep 10, 2008 35.98 39.35 35.98 38.87 4,990,423 +3.30(+9.28%)
Sep 09, 2008 38.34 39.44 35.31 35.57 6,154,295 -4.41(-11.02%)
Sep 08, 2008 42.41 42.88 39.77 39.98 4,532,963 -1.56(-3.75%)
Sep 05, 2008 41.10 42.36 39.18 41.54 0 +0.08(+0.20%)
Sep 04, 2008 39.28 41.71 38.10 41.45 5,847,059 +2.17(+5.54%)
Sep 03, 2008 39.90 40.95 38.22 39.28 3,107,628 -0.82(-2.03%)
Sep 02, 2008 42.20 42.20 39.88 40.09 4,014,344 -3.42(-7.86%)
Aug 29, 2008 44.61 44.79 43.16 43.51 0 -0.40(-0.92%)
Aug 28, 2008 45.36 45.36 42.21 43.92 3,278,564 -0.65(-1.45%)
Aug 27, 2008 44.84 46.25 44.13 44.56 3,110,890 +0.46(+1.04%)
Aug 26, 2008 42.45 44.84 42.45 44.10 3,523,641 +2.54(+6.11%)
Aug 25, 2008 42.34 43.21 41.12 41.56 3,283,600 -1.06(-2.49%)
Aug 22, 2008 43.52 44.80 41.99 42.62 0 -1.36(-3.09%)
Aug 21, 2008 44.39 44.99 43.43 43.98 4,737,206 +0.97(+2.24%)
Aug 20, 2008 41.82 43.37 40.83 43.02 4,443,962 +1.94(+4.72%)
Aug 19, 2008 38.97 41.18 38.97 41.08 3,219,595 +1.72(+4.38%)
Aug 18, 2008 40.31 41.58 39.09 39.35 2,992,581 -1.20(-2.96%)
Aug 15, 2008 40.64 41.32 39.34 40.55 0 -0.86(-2.08%)
Aug 14, 2008 42.02 42.83 40.40 41.41 3,053,560 -0.97(-2.28%)
Aug 13, 2008 40.68 42.70 39.96 42.38 4,333,476 +1.55(+3.79%)
Aug 12, 2008 40.02 41.34 39.78 40.83 5,209,440 +1.27(+3.22%)
Aug 11, 2008 38.93 39.82 37.90 39.56 3,438,875 +0.37(+0.96%)
Aug 08, 2008 38.95 39.64 37.80 39.18 2,776,922 -0.51(-1.28%)
Aug 07, 2008 41.34 42.68 39.55 39.69 4,248,783 -1.27(-3.11%)
Aug 06, 2008 40.00 42.55 39.69 40.96 4,500,373 +0.75(+1.86%)
Aug 05, 2008 39.29 40.78 38.33 40.21 6,848,114 +0.28(+0.70%)
Aug 04, 2008 45.99 45.99 39.32 39.93 8,081,252 -6.01(-13.08%)
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.