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

Range Resources (NY: RRC )

35.33 -0.93 (-2.56%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
May 29, 2020 5.931 6.126 5.784 5.862 11,498,505 +0.02(+0.33%)
May 28, 2020 6.087 6.391 5.794 5.843 6,904,234 -0.30(-4.94%)
May 27, 2020 6.430 6.430 5.921 6.146 6,687,933 -0.20(-3.09%)
May 26, 2020 6.029 6.415 5.970 6.342 8,115,677 +0.46(+7.82%)
May 22, 2020 5.539 5.901 5.471 5.882 5,894,654 +0.23(+4.16%)
May 21, 2020 5.696 5.857 5.588 5.647 6,225,877 -0.07(-1.20%)
May 20, 2020 5.901 6.029 5.627 5.715 9,205,092 -0.05(-0.85%)
May 19, 2020 5.627 6.087 5.512 5.764 8,774,265 +0.20(+3.51%)
May 18, 2020 5.021 5.608 4.972 5.569 10,865,431 +0.76(+15.89%)
May 15, 2020 4.981 5.138 4.781 4.805 9,172,789 -0.16(-3.16%)
May 14, 2020 5.118 5.167 4.825 4.962 8,766,974 -0.30(-5.76%)
May 13, 2020 6.293 6.293 5.148 5.265 9,579,993 -0.93(-15.01%)
May 12, 2020 6.136 6.606 6.117 6.195 10,629,054 +0.08(+1.28%)
May 11, 2020 6.068 6.410 5.999 6.117 9,610,599 +0.07(+1.13%)
May 08, 2020 5.676 6.058 5.569 6.048 7,301,262 +0.45(+8.04%)
May 07, 2020 5.764 5.950 5.569 5.598 6,543,007 -0.12(-2.05%)
May 06, 2020 5.852 5.960 5.627 5.715 6,389,467 -0.07(-1.18%)
May 05, 2020 6.273 6.303 5.735 5.784 10,790,811 -0.28(-4.68%)
May 04, 2020 5.774 6.175 5.637 6.068 10,013,199 +0.14(+2.31%)
May 01, 2020 5.627 6.273 5.481 5.931 9,707,190 +0.23(+3.95%)
Apr 30, 2020 6.097 6.342 5.657 5.706 16,341,663 -0.31(-5.20%)
Apr 29, 2020 5.549 6.107 5.422 6.019 8,193,483 +0.52(+9.43%)
Apr 28, 2020 5.481 5.569 5.021 5.500 10,890,842 +0.13(+2.37%)
Apr 27, 2020 5.167 5.520 4.874 5.373 12,095,541 +0.23(+4.57%)
Apr 24, 2020 5.236 5.236 4.825 5.138 12,685,733 +0.11(+2.14%)
Apr 23, 2020 4.991 5.246 4.884 5.030 12,342,049 +0.02(+0.39%)
Apr 22, 2020 5.344 5.363 4.815 5.011 10,921,425 -0.15(-2.85%)
Apr 21, 2020 5.040 5.344 4.952 5.158 15,522,597 +0.13(+2.53%)
Apr 20, 2020 4.414 5.187 4.384 5.030 14,903,590 +0.48(+10.54%)
Apr 17, 2020 4.453 4.570 4.198 4.551 12,087,981 +0.22(+4.97%)
Apr 16, 2020 4.502 4.658 4.228 4.335 8,198,054 -0.16(-3.49%)
Apr 15, 2020 4.061 4.521 3.885 4.492 16,161,194 +0.21(+4.79%)
Apr 14, 2020 3.973 4.321 3.846 4.287 19,628,672 +0.31(+7.88%)
Apr 13, 2020 3.827 4.042 3.709 3.973 12,338,954 +0.30(+8.27%)
Apr 09, 2020 3.680 4.208 3.347 3.670 16,722,451 +0.02(+0.54%)
Apr 08, 2020 3.053 3.660 2.995 3.650 10,257,134 +0.67(+22.30%)
Apr 07, 2020 2.936 3.210 2.858 2.985 12,141,342 +0.14(+4.81%)
Apr 06, 2020 2.584 2.848 2.505 2.848 9,211,042 +0.26(+10.23%)
Apr 03, 2020 2.417 2.642 2.280 2.584 13,229,023 +0.23(+10.00%)
Apr 02, 2020 2.300 2.662 2.153 2.349 14,855,966 +0.13(+5.73%)
Apr 01, 2020 2.222 2.432 2.124 2.222 12,376,277 -0.01(-0.44%)
Mar 31, 2020 2.251 2.329 2.104 2.231 14,949,049 -0.05(-2.15%)
Mar 30, 2020 2.065 2.368 2.065 2.280 12,381,144 +0.16(+7.37%)
Mar 27, 2020 2.182 2.310 2.016 2.124 17,045,032 -0.14(-6.06%)
Mar 26, 2020 2.564 2.593 2.045 2.261 12,978,492 -0.21(-8.33%)
Mar 25, 2020 2.858 2.995 2.447 2.466 17,312,422 -0.52(-17.38%)
Mar 24, 2020 2.779 3.034 2.408 2.985 15,400,294 +0.33(+12.55%)
Mar 23, 2020 2.936 3.034 2.554 2.652 13,582,290 -0.33(-11.15%)
Mar 20, 2020 2.995 3.181 2.740 2.985 21,623,304 +0.02(+0.66%)
Mar 19, 2020 2.858 3.034 2.691 2.965 16,676,427 +0.17(+5.94%)
Mar 18, 2020 2.819 3.161 2.603 2.799 17,894,596 -0.23(-7.44%)
Mar 17, 2020 2.721 3.083 2.691 3.024 25,348,626 +0.34(+12.77%)
Mar 16, 2020 2.153 3.327 2.143 2.682 29,012,668 -0.08(-2.84%)
Mar 13, 2020 2.202 2.985 1.928 2.760 32,560,228 +0.73(+36.23%)
Mar 12, 2020 1.595 2.290 1.576 2.026 27,599,930 +0.13(+6.70%)
Mar 11, 2020 2.094 2.222 1.811 1.899 19,528,852 -0.31(-14.16%)
Mar 10, 2020 2.603 2.603 1.908 2.212 27,803,032 -0.09(-3.83%)
Mar 09, 2020 2.271 3.464 2.143 2.300 38,544,724 -0.26(-10.31%)
Mar 06, 2020 2.319 2.589 2.182 2.564 18,279,570 +0.09(+3.56%)
Mar 05, 2020 2.447 2.603 2.388 2.476 12,700,185 -0.14(-5.24%)
Mar 04, 2020 2.584 2.730 2.456 2.613 14,415,497 +0.07(+2.69%)
Mar 03, 2020 2.633 2.662 2.398 2.545 11,683,054 -0.03(-1.14%)
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.