Skip to main content

Range Resources (NY: RRC )

34.62 -0.63 (-1.79%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.55 36.84 36.11 36.31 3,105,707 -0.19(-0.51%)
May 30, 2007 35.39 36.52 35.17 36.50 1,723,448 +1.10(+3.10%)
May 29, 2007 35.41 35.87 35.06 35.40 1,578,672 +0.00(+0.00%)
May 25, 2007 35.66 35.71 35.21 35.40 1,640,257 +0.72(+2.08%)
May 24, 2007 35.48 36.10 34.48 34.68 1,180,723 -0.96(-2.68%)
May 23, 2007 35.90 36.44 35.51 35.64 1,946,566 -0.20(-0.55%)
May 22, 2007 36.31 36.46 35.78 35.83 933,952 -0.48(-1.32%)
May 21, 2007 35.69 36.49 35.51 36.31 1,692,733 +0.63(+1.76%)
May 18, 2007 35.01 35.96 34.98 35.68 1,953,035 +0.90(+2.59%)
May 17, 2007 34.21 35.03 33.95 34.78 1,407,016 +0.57(+1.67%)
May 16, 2007 34.21 34.41 33.38 34.21 2,015,989 -0.03(-0.08%)
May 15, 2007 34.94 35.10 34.16 34.24 1,314,297 -0.77(-2.20%)
May 14, 2007 34.88 35.24 34.75 35.01 827,689 +0.20(+0.57%)
May 11, 2007 33.89 34.91 33.89 34.81 720,788 +0.85(+2.51%)
May 10, 2007 35.00 35.03 33.88 33.96 1,134,768 -1.03(-2.95%)
May 09, 2007 34.64 35.36 34.52 34.99 1,302,348 -0.49(-1.37%)
May 08, 2007 35.56 35.68 34.81 35.48 1,379,281 -0.39(-1.10%)
May 07, 2007 35.73 36.05 35.34 35.87 1,596,557 +0.14(+0.39%)
May 04, 2007 35.37 36.19 34.88 35.73 1,929,571 +0.54(+1.54%)
May 03, 2007 34.74 35.24 34.57 35.19 1,463,555 +0.45(+1.30%)
May 02, 2007 34.21 35.07 34.21 34.74 1,601,935 +0.41(+1.20%)
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.