Indicators

Range Resources (NY: RRC )

36.34 -0.70 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.33	13.37	12.92	13.27	4,412,918	+0.06(+0.44%)
May 27, 2021	13.36	13.54	13.14	13.21	3,876,066	-0.21(-1.53%)
May 26, 2021	13.19	13.48	12.98	13.42	5,067,406	+0.23(+1.71%)
May 25, 2021	13.56	13.69	13.13	13.19	6,002,629	-0.51(-3.71%)
May 24, 2021	13.76	13.95	13.25	13.70	5,455,937	-0.08(-0.57%)
May 21, 2021	13.95	14.18	13.78	13.78	5,363,736	+0.07(+0.50%)
May 20, 2021	13.70	13.82	13.26	13.71	6,270,343	-0.02(-0.14%)
May 19, 2021	13.30	13.92	13.11	13.73	8,397,760	+0.16(+1.15%)
May 18, 2021	13.74	13.94	13.34	13.57	5,933,570	-0.43(-3.07%)
May 17, 2021	12.82	14.03	12.66	14.00	7,054,265	+1.24(+9.74%)
May 14, 2021	11.52	12.97	11.52	12.76	6,982,456	+1.49(+13.19%)
May 13, 2021	11.55	11.83	11.09	11.27	5,042,133	-0.46(-3.92%)
May 12, 2021	11.59	12.36	11.55	11.73	7,607,251	+0.25(+2.22%)
May 11, 2021	10.75	11.54	10.67	11.48	5,727,081	+0.43(+3.90%)
May 10, 2021	11.30	11.44	10.88	11.05	5,448,218	-0.11(-0.97%)
May 07, 2021	10.86	11.21	10.65	11.16	5,625,896	+0.23(+2.06%)
May 06, 2021	11.06	11.06	10.72	10.93	3,921,062	-0.13(-1.15%)
May 05, 2021	10.96	11.26	10.62	11.06	5,716,248	+0.16(+1.44%)
May 04, 2021	10.67	10.98	10.34	10.90	6,238,564	+0.29(+2.77%)

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.