Indicators

Range Resources (NY: RRC )

34.39 +0.10 (+0.29%)

Streaming Delayed Price Updated: 12:26 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.930	6.126	5.783	5.862	11,499,377	+0.02(+0.33%)
May 28, 2020	6.087	6.390	5.793	5.842	6,904,758	-0.30(-4.94%)
May 27, 2020	6.429	6.429	5.920	6.146	6,688,440	-0.20(-3.09%)
May 26, 2020	6.028	6.415	5.969	6.341	8,116,292	+0.46(+7.82%)
May 22, 2020	5.539	5.901	5.470	5.881	5,895,101	+0.23(+4.16%)
May 21, 2020	5.695	5.857	5.588	5.646	6,226,349	-0.07(-1.20%)
May 20, 2020	5.901	6.028	5.627	5.715	9,205,790	-0.05(-0.85%)
May 19, 2020	5.627	6.087	5.512	5.764	8,774,930	+0.20(+3.51%)
May 18, 2020	5.020	5.607	4.971	5.568	10,866,255	+0.76(+15.89%)
May 15, 2020	4.981	5.138	4.780	4.805	9,173,485	-0.16(-3.16%)
May 14, 2020	5.118	5.167	4.824	4.961	8,767,639	-0.30(-5.76%)
May 13, 2020	6.292	6.292	5.147	5.265	9,580,720	-0.93(-15.01%)
May 12, 2020	6.136	6.606	6.116	6.194	10,629,860	+0.08(+1.28%)
May 11, 2020	6.067	6.410	5.999	6.116	9,611,328	+0.07(+1.13%)
May 08, 2020	5.676	6.057	5.568	6.048	7,301,816	+0.45(+8.04%)
May 07, 2020	5.764	5.950	5.568	5.598	6,543,503	-0.12(-2.05%)
May 06, 2020	5.852	5.960	5.627	5.715	6,389,952	-0.07(-1.18%)
May 05, 2020	6.273	6.302	5.735	5.783	10,791,630	-0.28(-4.68%)
May 04, 2020	5.774	6.175	5.637	6.067	10,013,958	+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.