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 (%)
Dec 31, 2021 17.95 18.02 17.14 17.45 3,549,136 -0.43(-2.41%)
Dec 30, 2021 18.61 18.80 17.86 17.88 2,101,107 -0.72(-3.89%)
Dec 29, 2021 18.74 18.98 18.40 18.60 1,945,456 -0.04(-0.21%)
Dec 28, 2021 18.79 19.10 18.44 18.64 2,238,019 -0.20(-1.04%)
Dec 27, 2021 18.11 18.87 17.86 18.84 2,489,992 +0.91(+5.08%)
Dec 23, 2021 18.04 18.45 17.81 17.93 2,749,184 -0.33(-1.82%)
Dec 22, 2021 18.44 18.58 18.00 18.26 2,998,970 +0.00(+0.00%)
Dec 21, 2021 17.75 18.33 17.66 18.26 2,928,463 +0.74(+4.25%)
Dec 20, 2021 17.53 17.64 16.88 17.52 3,747,159 -0.30(-1.70%)
Dec 17, 2021 17.79 18.26 17.57 17.82 9,127,912 -0.09(-0.49%)
Dec 16, 2021 18.26 18.83 17.81 17.91 3,382,814 -0.11(-0.60%)
Dec 15, 2021 17.85 18.19 17.19 18.02 4,894,319 +0.39(+2.22%)
Dec 14, 2021 17.93 18.17 17.55 17.63 3,179,227 -0.44(-2.44%)
Dec 13, 2021 18.68 18.93 18.05 18.07 3,424,272 -0.81(-4.30%)
Dec 10, 2021 18.86 18.99 17.89 18.88 4,980,498 +0.29(+1.58%)
Dec 09, 2021 18.36 18.72 18.12 18.58 4,833,544 +0.14(+0.74%)
Dec 08, 2021 18.59 18.78 18.08 18.45 4,446,254 +0.16(+0.86%)
Dec 07, 2021 18.35 18.90 18.21 18.29 3,583,459 +0.37(+2.08%)
Dec 06, 2021 17.88 18.11 17.13 17.92 5,688,936 -0.17(-0.92%)
Dec 03, 2021 18.54 19.03 17.66 18.09 3,961,150 +0.01(+0.05%)
Dec 02, 2021 17.67 18.25 17.28 18.08 5,014,128 +0.37(+2.10%)
Dec 01, 2021 19.56 19.63 17.69 17.70 6,446,997 -1.44(-7.52%)
Nov 30, 2021 19.57 20.01 18.59 19.14 6,288,990 -0.95(-4.72%)
Nov 29, 2021 20.45 20.84 19.95 20.09 4,466,610 -0.59(-2.84%)
Nov 26, 2021 19.66 20.74 19.58 20.68 3,300,221 -0.18(-0.84%)
Nov 24, 2021 20.42 21.00 20.42 20.86 2,305,574 -0.08(-0.37%)
Nov 23, 2021 21.05 21.40 20.58 20.93 2,939,732 +0.42(+2.05%)
Nov 22, 2021 20.18 20.90 19.99 20.51 5,358,393 +0.34(+1.70%)
Nov 19, 2021 20.39 20.79 20.02 20.17 5,834,696 -1.36(-6.32%)
Nov 18, 2021 22.11 22.22 21.47 21.53 3,050,300 -0.40(-1.83%)
Nov 17, 2021 21.94 22.51 21.35 21.93 4,204,732 -0.33(-1.49%)
Nov 16, 2021 23.01 23.08 21.93 22.26 4,268,556 -0.36(-1.60%)
Nov 15, 2021 22.65 23.19 22.28 22.63 3,186,800 +0.11(+0.48%)
Nov 12, 2021 22.66 23.29 22.47 22.52 3,500,609 -0.44(-1.92%)
Nov 11, 2021 22.52 23.37 22.38 22.96 3,226,031 +0.84(+3.81%)
Nov 10, 2021 23.32 22.12 5,717,075 -1.64(-6.92%)
Nov 09, 2021 23.63 23.76 22.71 23.76 3,077,063 -0.08(-0.33%)
Nov 08, 2021 23.64 24.30 23.56 23.84 3,642,391 +0.33(+1.42%)
Nov 05, 2021 22.37 23.55 22.13 23.51 3,622,093 +1.11(+4.94%)
Nov 04, 2021 23.62 23.91 22.31 22.40 3,244,560 -0.54(-2.35%)
Nov 03, 2021 22.58 23.48 22.35 22.94 3,489,166 -0.09(-0.38%)
Nov 02, 2021 22.67 23.15 22.32 23.03 3,901,160 +0.34(+1.51%)
Nov 01, 2021 23.14 23.93 22.58 22.69 4,288,982 -0.14(-0.60%)
Oct 29, 2021 23.13 23.19 22.27 22.82 8,354,153 -0.64(-2.71%)
Oct 28, 2021 23.80 24.72 23.22 23.46 5,849,130 -0.52(-2.16%)
Oct 27, 2021 24.47 25.90 23.73 23.98 9,004,722 -1.56(-6.09%)
Oct 26, 2021 25.37 25.53 3,693,303 -0.12(-0.46%)
Oct 25, 2021 24.96 25.92 24.74 25.65 7,398,757 +1.53(+6.33%)
Oct 22, 2021 23.37 24.16 23.37 24.12 4,442,653 +1.09(+4.72%)
Oct 21, 2021 23.67 23.70 22.71 23.04 4,855,557 -0.90(-3.76%)
Oct 20, 2021 23.08 24.15 23.04 23.94 3,352,878 +0.38(+1.62%)
Oct 19, 2021 23.00 23.90 22.67 23.56 3,310,569 +0.39(+1.69%)
Oct 18, 2021 23.36 24.24 22.87 23.16 4,881,924 +0.22(+0.94%)
Oct 15, 2021 24.32 24.56 22.93 22.95 5,408,426 -0.52(-2.21%)
Oct 14, 2021 23.97 24.17 22.89 23.47 4,836,134 +0.90(+3.99%)
Oct 13, 2021 22.32 22.63 21.78 22.57 4,728,695 +0.04(+0.17%)
Oct 12, 2021 22.33 22.81 21.92 22.53 4,066,297 -0.12(-0.52%)
Oct 11, 2021 23.00 23.55 22.40 22.65 4,667,561 -0.23(-1.03%)
Oct 08, 2021 22.98 23.44 22.58 22.88 4,288,467 +0.22(+0.95%)
Oct 07, 2021 22.07 22.99 21.89 22.67 4,402,581 +0.70(+3.21%)
Oct 06, 2021 23.12 23.27 21.85 21.96 7,704,037 -1.96(-8.18%)
Oct 05, 2021 24.25 24.55 22.95 23.92 7,473,747 +0.14(+0.58%)
Oct 04, 2021 23.23 24.84 23.05 23.78 9,279,612 +1.22(+5.42%)
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.