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 (%)
Feb 29, 2016 22.97 23.32 21.67 22.64 9,153,722 -0.15(-0.67%)
Feb 26, 2016 22.93 23.60 20.69 22.79 9,740,226 +0.52(+2.31%)
Feb 25, 2016 22.17 22.89 21.39 22.27 6,010,917 -0.01(-0.04%)
Feb 24, 2016 21.07 22.35 20.92 22.28 4,869,574 +0.72(+3.32%)
Feb 23, 2016 23.21 23.28 21.04 21.57 6,566,782 -2.18(-9.16%)
Feb 22, 2016 23.22 24.53 22.69 23.74 6,436,389 +1.10(+4.84%)
Feb 19, 2016 24.26 24.37 22.41 22.65 7,758,348 -2.19(-8.83%)
Feb 18, 2016 26.25 26.26 24.16 24.84 5,476,930 -0.76(-2.98%)
Feb 17, 2016 25.66 26.81 24.82 25.60 6,202,571 +0.76(+3.07%)
Feb 16, 2016 26.26 26.53 23.75 24.84 5,927,509 -1.33(-5.07%)
Feb 12, 2016 25.79 26.17 26.17 26.17 4,743,223 +0.50(+1.93%)
Feb 11, 2016 24.99 25.85 24.32 25.67 5,437,477 -0.09(-0.33%)
Feb 10, 2016 26.57 27.05 25.64 25.76 6,162,713 -0.99(-3.71%)
Feb 09, 2016 28.52 28.85 26.32 26.75 5,856,523 -2.50(-8.55%)
Feb 08, 2016 28.70 30.47 28.42 29.25 9,115,814 +0.10(+0.33%)
Feb 05, 2016 28.08 29.50 27.28 29.15 7,456,921 +0.71(+2.48%)
Feb 04, 2016 27.60 29.52 26.71 28.45 9,769,136 +1.05(+3.83%)
Feb 03, 2016 26.33 28.08 24.84 27.40 6,454,132 +1.65(+6.41%)
Feb 02, 2016 25.85 26.48 25.20 25.75 5,052,838 -1.21(-4.49%)
Feb 01, 2016 27.14 27.60 25.94 26.96 5,600,491 -1.24(-4.40%)
Jan 29, 2016 26.91 28.75 26.49 28.20 6,283,788 +1.63(+6.14%)
Jan 28, 2016 26.83 27.45 25.57 26.57 5,392,952 +0.58(+2.24%)
Jan 27, 2016 26.08 27.81 25.47 25.99 7,577,525 -0.13(-0.51%)
Jan 26, 2016 24.59 26.23 23.99 26.12 4,559,430 +2.37(+9.96%)
Jan 25, 2016 24.55 25.21 23.36 23.75 5,659,232 -1.53(-6.04%)
Jan 22, 2016 25.80 26.83 24.13 25.28 9,759,885 +0.45(+1.81%)
Jan 21, 2016 20.96 25.18 20.81 24.83 12,403,131 +3.85(+18.37%)
Jan 20, 2016 18.96 21.09 18.33 20.98 9,831,984 +1.47(+7.53%)
Jan 19, 2016 20.90 21.14 19.31 19.51 8,098,082 -1.34(-6.41%)
Jan 15, 2016 20.92 20.84 20.84 20.84 11,523,974 -1.23(-5.57%)
Jan 14, 2016 23.15 23.25 21.44 22.07 11,086,634 -0.73(-3.22%)
Jan 13, 2016 22.52 23.14 22.13 22.81 10,316,927 +0.63(+2.84%)
Jan 12, 2016 24.41 24.44 21.63 22.18 9,921,149 -1.64(-6.89%)
Jan 11, 2016 24.41 24.59 23.41 23.82 8,475,090 -0.74(-3.03%)
Jan 08, 2016 23.12 24.91 23.00 24.56 7,539,814 +1.57(+6.85%)
Jan 07, 2016 22.27 23.89 22.26 22.99 8,251,715 +0.07(+0.29%)
Jan 06, 2016 23.70 23.87 22.60 22.92 6,953,781 -1.56(-6.39%)
Jan 05, 2016 24.52 24.68 23.62 24.49 7,962,643 -0.08(-0.31%)
Jan 04, 2016 23.46 24.67 23.23 24.56 6,081,035 +1.09(+4.63%)
Dec 31, 2015 21.91 23.48 23.48 23.48 6,535,979 +1.59(+7.28%)
Dec 30, 2015 22.67 23.46 21.81 21.88 6,173,627 -1.55(-6.60%)
Dec 29, 2015 23.84 24.28 22.92 23.43 5,266,333 +0.25(+1.07%)
Dec 28, 2015 22.97 23.51 22.63 23.18 4,790,185 -0.10(-0.41%)
Dec 24, 2015 23.06 23.28 23.28 23.28 3,204,045 +0.21(+0.91%)
Dec 23, 2015 21.45 23.16 21.45 23.07 8,198,905 +2.23(+10.71%)
Dec 22, 2015 20.32 21.15 20.32 20.83 7,425,713 +0.41(+2.01%)
Dec 21, 2015 20.37 20.78 19.83 20.42 12,716,663 +0.08(+0.37%)
Dec 18, 2015 20.52 21.07 20.31 20.35 8,847,249 +0.15(+0.76%)
Dec 17, 2015 20.85 20.85 19.88 20.20 7,843,448 -0.44(-2.13%)
Dec 16, 2015 20.55 21.11 20.11 20.63 9,416,121 -0.05(-0.23%)
Dec 15, 2015 21.10 21.53 20.27 20.68 9,212,103 -0.17(-0.82%)
Dec 14, 2015 21.05 21.13 20.24 20.85 11,848,062 -0.85(-3.91%)
Dec 11, 2015 23.74 23.74 21.57 21.70 7,089,021 -2.50(-10.33%)
Dec 10, 2015 24.70 25.35 24.10 24.20 5,549,751 -0.70(-2.79%)
Dec 09, 2015 25.00 25.63 24.37 24.90 5,735,139 +0.37(+1.51%)
Dec 08, 2015 23.71 24.86 23.40 24.53 5,873,867 +0.00(+0.00%)
Dec 07, 2015 25.69 25.94 24.34 24.53 6,712,113 -1.90(-7.17%)
Dec 04, 2015 26.27 26.93 25.34 26.42 4,624,202 -0.40(-1.49%)
Dec 03, 2015 27.55 28.19 26.52 26.82 4,357,184 -0.67(-2.43%)
Dec 02, 2015 26.97 27.81 26.14 27.49 5,724,091 +0.30(+1.09%)
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.