Indicators

Range Resources (NY: RRC )

35.47 -0.79 (-2.18%)

Streaming Delayed Price Updated: 10:36 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.79	53.26	52.30	52.68	3,590,933	-0.07(-0.13%)
May 28, 2015	53.82	53.93	52.45	52.75	3,144,147	-1.71(-3.14%)
May 27, 2015	54.02	55.12	53.75	54.46	1,944,783	+0.24(+0.44%)
May 26, 2015	54.91	55.57	53.94	54.22	2,012,477	-1.53(-2.75%)
May 22, 2015	55.36	55.75	55.75	55.75	1,192,752	-0.09(-0.15%)
May 21, 2015	55.87	56.18	55.23	55.84	2,030,527	+0.45(+0.81%)
May 20, 2015	55.66	55.70	54.11	55.39	3,058,075	-0.09(-0.15%)
May 19, 2015	56.43	56.93	55.18	55.48	2,726,819	-1.36(-2.39%)
May 18, 2015	57.71	58.15	56.00	56.84	2,559,607	-1.31(-2.26%)
May 15, 2015	57.87	58.70	57.00	58.15	2,677,369	+0.11(+0.20%)
May 14, 2015	59.83	60.09	57.92	58.03	3,032,579	-1.58(-2.65%)
May 13, 2015	60.70	61.29	59.46	59.61	2,156,728	-1.06(-1.74%)
May 12, 2015	59.97	61.78	59.93	60.67	2,738,389	+0.85(+1.41%)
May 11, 2015	60.89	61.46	59.33	59.82	2,567,261	-1.30(-2.13%)
May 08, 2015	58.50	61.51	57.40	61.12	4,463,520	+3.32(+5.74%)
May 07, 2015	58.91	58.97	57.34	57.81	3,399,885	-1.20(-2.03%)
May 06, 2015	60.47	60.80	58.71	59.00	3,245,954	-0.67(-1.13%)
May 05, 2015	61.70	62.00	59.60	59.68	3,034,598	-1.26(-2.07%)
May 04, 2015	61.68	62.30	60.61	60.94	2,776,843	-0.62(-1.00%)

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.