Indicators

Range Resources (NY: RRC )

33.52 -0.94 (-2.73%)

Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

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%)

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.