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

Range Resources (NY: RRC )

34.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2020 2.388 2.760 2.094 2.711 25,792,052 +0.02(+0.73%)
Feb 27, 2020 2.544 2.740 2.349 2.691 20,069,378 -0.05(-1.79%)
Feb 26, 2020 2.789 2.897 2.603 2.740 10,386,935 -0.06(-2.10%)
Feb 25, 2020 2.926 2.975 2.583 2.799 15,619,568 -0.10(-3.38%)
Feb 24, 2020 2.916 3.024 2.867 2.897 13,211,664 -0.18(-5.73%)
Feb 21, 2020 3.141 3.151 2.985 3.073 9,054,027 -0.13(-3.98%)
Feb 20, 2020 3.131 3.347 3.131 3.200 11,834,583 +0.05(+1.55%)
Feb 19, 2020 3.131 3.171 3.043 3.151 8,883,602 +0.08(+2.55%)
Feb 18, 2020 3.063 3.151 2.975 3.073 9,385,341 +0.05(+1.62%)
Feb 14, 2020 3.043 3.244 2.955 3.024 9,138,741 -0.01(-0.32%)
Feb 13, 2020 2.985 3.190 2.975 3.034 10,350,089 +0.06(+1.97%)
Feb 12, 2020 2.946 3.249 2.926 2.975 13,240,487 +0.13(+4.47%)
Feb 11, 2020 2.926 2.965 2.838 2.848 10,956,472 -0.09(-3.00%)
Feb 10, 2020 3.034 3.073 2.916 2.936 9,466,131 -0.20(-6.25%)
Feb 07, 2020 3.122 3.220 3.014 3.131 7,699,530 -0.06(-1.84%)
Feb 06, 2020 3.259 3.298 3.083 3.190 8,509,287 -0.08(-2.40%)
Feb 05, 2020 3.014 3.298 3.014 3.268 14,052,988 +0.31(+10.60%)
Feb 04, 2020 3.034 3.092 2.936 2.955 8,666,144 +0.01(+0.33%)
Feb 03, 2020 2.946 3.063 2.887 2.946 8,604,476 +0.01(+0.33%)
Jan 31, 2020 2.897 3.014 2.843 2.936 10,307,358 -0.01(-0.33%)
Jan 30, 2020 2.887 2.955 2.789 2.946 12,530,586 +0.00(+0.00%)
Jan 29, 2020 3.122 3.161 2.946 2.946 12,876,859 -0.15(-4.75%)
Jan 28, 2020 3.034 3.171 2.936 3.092 17,792,600 +0.11(+3.61%)
Jan 27, 2020 3.063 3.131 2.975 2.985 14,797,176 -0.21(-6.44%)
Jan 24, 2020 3.298 3.366 3.092 3.190 19,829,506 -0.16(-4.68%)
Jan 23, 2020 3.386 3.464 3.298 3.347 14,417,912 -0.09(-2.56%)
Jan 22, 2020 3.552 3.572 3.357 3.435 13,424,951 -0.12(-3.31%)
Jan 21, 2020 3.807 3.817 3.503 3.552 15,520,385 -0.32(-8.33%)
Jan 17, 2020 4.286 4.286 3.875 3.875 16,611,823 -0.39(-9.17%)
Jan 16, 2020 4.413 4.560 4.247 4.267 10,389,294 -0.11(-2.46%)
Jan 15, 2020 4.404 4.467 4.276 4.374 8,797,467 -0.13(-2.83%)
Jan 14, 2020 4.472 4.639 4.374 4.502 11,684,976 +0.05(+1.10%)
Jan 13, 2020 4.599 4.639 4.335 4.453 11,915,313 -0.27(-5.80%)
Jan 10, 2020 4.482 4.746 4.453 4.727 11,629,870 +0.25(+5.69%)
Jan 09, 2020 4.413 4.521 4.139 4.472 17,534,206 +0.01(+0.22%)
Jan 08, 2020 4.560 4.785 4.355 4.462 16,588,950 -0.16(-3.39%)
Jan 07, 2020 4.482 4.717 4.404 4.619 14,214,172 +0.25(+5.83%)
Jan 06, 2020 4.462 4.492 4.276 4.365 8,599,815 -0.03(-0.67%)
Jan 03, 2020 4.472 4.502 4.276 4.394 11,282,433 +0.08(+1.81%)
Jan 02, 2020 4.785 4.844 4.267 4.316 10,208,783 -0.43(-9.07%)
Dec 31, 2019 4.462 4.829 4.423 4.746 8,315,108 +0.22(+4.75%)
Dec 30, 2019 4.453 4.609 4.365 4.531 8,207,491 +0.07(+1.54%)
Dec 27, 2019 4.678 4.712 4.462 4.462 8,930,482 -0.24(-5.20%)
Dec 26, 2019 4.776 4.824 4.678 4.707 6,351,917 +0.01(+0.21%)
Dec 24, 2019 4.746 4.873 4.687 4.697 3,062,358 -0.04(-0.83%)
Dec 23, 2019 4.599 4.795 4.570 4.736 10,803,976 +0.07(+1.47%)
Dec 20, 2019 4.942 4.942 4.531 4.668 17,165,986 -0.23(-4.60%)
Dec 19, 2019 4.815 5.010 4.746 4.893 11,361,689 +0.08(+1.63%)
Dec 18, 2019 4.580 4.883 4.570 4.815 12,209,605 +0.18(+3.80%)
Dec 17, 2019 4.413 4.678 4.355 4.639 11,511,467 +0.21(+4.64%)
Dec 16, 2019 4.218 4.560 4.208 4.433 13,219,383 +0.31(+7.60%)
Dec 13, 2019 4.560 4.629 4.110 4.120 13,917,749 -0.39(-8.68%)
Dec 12, 2019 4.022 4.511 3.973 4.511 14,722,241 +0.54(+13.55%)
Dec 11, 2019 4.032 4.061 3.885 3.973 8,684,616 -0.06(-1.45%)
Dec 10, 2019 3.983 4.100 3.876 4.032 9,143,347 +0.08(+1.97%)
Dec 09, 2019 3.700 4.051 3.661 3.954 15,794,156 +0.20(+5.45%)
Dec 06, 2019 3.428 3.808 3.399 3.749 11,658,406 +0.23(+6.65%)
Dec 05, 2019 3.564 3.681 3.467 3.515 12,568,586 +0.02(+0.56%)
Dec 04, 2019 3.321 3.535 3.262 3.496 8,654,967 +0.19(+5.59%)
Dec 03, 2019 3.252 3.379 3.214 3.311 10,487,962 +0.04(+1.19%)
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.