Skip to main content

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.47 15.00 14.41 14.87 1,765,964 +0.50(+3.51%)
Oct 28, 2005 14.27 14.56 13.76 14.36 2,398,734 +0.12(+0.82%)
Oct 27, 2005 15.00 15.01 14.17 14.25 2,177,729 -0.32(-2.23%)
Oct 26, 2005 14.56 15.13 14.17 14.57 1,679,226 +0.02(+0.14%)
Oct 25, 2005 14.20 14.65 14.16 14.55 2,342,243 +0.41(+2.89%)
Oct 24, 2005 13.45 14.16 13.23 14.14 1,247,457 +0.70(+5.17%)
Oct 21, 2005 13.06 13.83 13.00 13.45 1,350,038 +0.28(+2.15%)
Oct 20, 2005 13.96 14.08 12.94 13.16 2,086,190 -0.96(-6.81%)
Oct 19, 2005 13.79 14.13 13.30 14.13 1,635,857 +0.32(+2.29%)
Oct 18, 2005 14.48 14.56 13.80 13.81 1,942,320 -0.85(-5.82%)
Oct 17, 2005 14.79 14.89 14.39 14.66 1,370,522 +0.50(+3.53%)
Oct 14, 2005 13.64 14.24 13.44 14.16 2,652,387 +0.31(+2.23%)
Oct 13, 2005 14.48 14.49 13.13 13.86 2,289,912 -0.72(-4.97%)
Oct 12, 2005 14.75 14.81 14.29 14.58 1,587,367 -0.18(-1.19%)
Oct 11, 2005 14.27 14.96 14.12 14.76 2,363,527 +0.77(+5.48%)
Oct 10, 2005 14.65 14.65 13.91 13.99 2,727,922 -0.66(-4.52%)
Oct 07, 2005 14.71 15.01 14.41 14.65 2,578,451 +0.07(+0.49%)
Oct 06, 2005 15.10 15.36 14.36 14.58 3,880,000 -0.95(-6.09%)
Oct 05, 2005 16.70 16.91 15.42 15.53 3,132,966 -1.25(-7.47%)
Oct 04, 2005 16.87 17.08 16.78 16.78 4,187,263 +0.17(+1.03%)
Oct 03, 2005 16.08 16.62 16.08 16.61 2,240,302 +0.52(+3.26%)
Sep 30, 2005 16.15 16.27 15.89 16.08 1,507,990 -0.17(-1.03%)
Sep 29, 2005 16.44 16.45 16.04 16.25 2,627,261 -0.05(-0.28%)
Sep 28, 2005 16.00 16.36 15.81 16.30 2,190,371 +0.35(+2.22%)
Sep 27, 2005 15.35 15.98 15.13 15.94 1,904,232 +0.49(+3.15%)
Sep 26, 2005 14.58 15.56 14.56 15.46 2,143,802 +0.80(+5.46%)
Sep 23, 2005 14.66 15.02 14.48 14.66 1,764,843 -0.37(-2.44%)
Sep 22, 2005 15.42 15.66 14.64 15.02 1,632,016 -0.15(-0.99%)
Sep 21, 2005 15.52 15.73 15.17 15.17 1,366,361 +0.12(+0.78%)
Sep 20, 2005 15.14 15.28 14.86 15.06 905,786 -0.22(-1.45%)
Sep 19, 2005 15.28 15.37 14.62 15.28 2,071,307 +0.86(+5.98%)
Sep 16, 2005 14.54 14.68 14.26 14.41 1,288,105 -0.10(-0.72%)
Sep 15, 2005 14.58 14.68 14.38 14.52 1,179,603 +0.07(+0.49%)
Sep 14, 2005 14.54 14.62 14.30 14.45 1,659,062 +0.01(+0.09%)
Sep 13, 2005 14.54 14.61 14.36 14.43 1,016,049 -0.14(-0.94%)
Sep 12, 2005 14.83 14.83 14.44 14.57 1,270,822 -0.36(-2.40%)
Sep 09, 2005 14.66 14.96 14.62 14.93 1,318,351 +0.35(+2.43%)
Sep 08, 2005 14.66 14.78 14.43 14.58 980,842 +0.02(+0.11%)
Sep 07, 2005 14.46 14.71 14.33 14.56 767,998 +0.14(+0.98%)
Sep 06, 2005 14.53 14.76 14.21 14.42 962,758 -0.10(-0.72%)
Sep 02, 2005 14.87 14.89 14.33 14.52 820,809 -0.47(-3.11%)
Sep 01, 2005 14.99 15.00 14.66 14.99 1,105,668 +0.48(+3.30%)
Aug 31, 2005 14.26 14.87 14.11 14.51 1,953,202 +0.26(+1.81%)
Aug 30, 2005 13.79 14.50 13.78 14.25 1,695,069 +0.55(+3.98%)
Aug 29, 2005 13.75 13.89 13.37 13.71 1,298,827 +0.35(+2.65%)
Aug 26, 2005 13.69 13.75 13.27 13.35 620,928 -0.34(-2.49%)
Aug 25, 2005 13.63 13.75 13.54 13.69 396,721 +0.01(+0.09%)
Aug 24, 2005 13.42 13.73 13.40 13.68 1,080,702 +0.37(+2.75%)
Aug 23, 2005 13.27 13.48 13.08 13.31 595,322 +0.05(+0.41%)
Aug 22, 2005 13.33 13.46 13.10 13.26 603,804 +0.12(+0.89%)
Aug 19, 2005 12.91 13.43 12.91 13.14 832,011 +0.36(+2.84%)
Aug 18, 2005 12.54 12.91 12.50 12.78 1,086,784 -0.09(-0.68%)
Aug 17, 2005 13.41 13.76 12.78 12.87 1,211,929 -0.60(-4.45%)
Aug 16, 2005 13.81 14.02 13.43 13.47 1,124,231 -0.38(-2.77%)
Aug 15, 2005 14.28 14.28 13.68 13.85 1,161,519 -0.42(-2.98%)
Aug 12, 2005 14.32 14.39 14.02 14.28 977,001 -0.04(-0.29%)
Aug 11, 2005 14.08 14.32 14.03 14.32 2,020,416 +0.36(+2.60%)
Aug 10, 2005 13.16 13.96 13.16 13.96 1,611,692 +0.81(+6.15%)
Aug 09, 2005 13.41 13.51 12.98 13.15 1,610,092 -0.12(-0.88%)
Aug 08, 2005 13.07 13.54 13.07 13.26 1,031,092 +0.33(+2.58%)
Aug 05, 2005 13.15 13.24 12.76 12.93 622,048 -0.18(-1.40%)
Aug 04, 2005 12.86 13.33 12.86 13.11 897,145 +0.26(+2.01%)
Aug 03, 2005 13.06 13.23 12.82 12.86 907,707 -0.16(-1.25%)
Aug 02, 2005 12.77 13.02 12.62 13.02 1,295,947 +0.25(+1.96%)
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.