Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 42.92 43.43 42.23 42.94 1,947,372 +0.47(+1.10%)
May 28, 2009 41.33 42.79 40.98 42.47 2,639,953 +1.43(+3.49%)
May 27, 2009 40.71 41.87 40.34 41.04 2,599,497 +0.49(+1.20%)
May 26, 2009 38.80 40.58 37.66 40.55 3,125,506 +1.24(+3.15%)
May 22, 2009 38.40 39.97 38.28 39.31 2,062,863 +0.89(+2.32%)
May 21, 2009 38.55 38.80 37.50 38.42 2,157,929 -0.57(-1.47%)
May 20, 2009 40.04 41.01 38.85 38.99 2,582,461 -0.36(-0.90%)
May 19, 2009 38.65 40.35 38.65 39.35 2,029,610 +0.49(+1.25%)
May 18, 2009 37.84 38.92 37.73 38.86 3,293,129 +1.43(+3.83%)
May 15, 2009 38.87 39.24 37.14 37.43 2,812,102 -1.57(-4.01%)
May 14, 2009 38.35 39.43 38.35 38.99 2,631,659 +0.20(+0.51%)
May 13, 2009 41.20 41.20 38.39 38.80 3,415,438 -2.97(-7.11%)
May 12, 2009 42.23 42.63 40.39 41.77 2,354,751 +0.22(+0.54%)
May 11, 2009 41.88 42.27 40.99 41.54 2,094,287 -1.47(-3.42%)
May 08, 2009 41.46 43.58 41.29 43.01 3,231,150 +1.77(+4.30%)
May 07, 2009 42.95 43.14 40.66 41.24 4,080,157 -0.56(-1.35%)
May 06, 2009 41.11 42.44 40.27 41.80 3,558,899 +1.67(+4.16%)
May 05, 2009 41.35 41.35 39.35 40.14 2,230,499 -1.25(-3.01%)
May 04, 2009 41.19 41.38 40.77 41.38 2,797,428 +2.50(+6.44%)
May 01, 2009 37.62 39.70 37.44 38.88 2,396,164 +1.42(+3.78%)
Apr 30, 2009 39.66 41.34 36.80 37.46 5,124,996 -2.47(-6.20%)
Apr 29, 2009 40.05 40.91 39.20 39.94 4,198,992 +1.39(+3.60%)
Apr 28, 2009 36.73 38.97 36.45 38.55 3,698,752 +1.27(+3.42%)
Apr 27, 2009 38.24 38.24 36.96 37.28 2,820,948 -1.97(-5.02%)
Apr 24, 2009 38.55 39.72 38.24 39.24 3,590,262 +1.72(+4.57%)
Apr 23, 2009 37.39 37.96 36.77 37.53 2,948,740 +0.51(+1.37%)
Apr 22, 2009 37.21 38.73 36.97 37.02 2,790,803 -0.65(-1.72%)
Apr 21, 2009 36.63 38.00 36.32 37.67 2,675,032 +0.23(+0.63%)
Apr 20, 2009 38.89 38.89 37.28 37.44 2,638,381 -2.47(-6.20%)
Apr 17, 2009 38.89 40.07 38.17 39.91 3,825,671 +1.57(+4.08%)
Apr 16, 2009 39.19 39.47 37.79 38.35 3,138,294 -0.39(-1.02%)
Apr 15, 2009 39.08 39.85 38.03 38.74 2,388,141 -0.42(-1.08%)
Apr 14, 2009 38.97 40.53 38.97 39.16 2,388,137 -0.50(-1.25%)
Apr 13, 2009 39.46 40.13 38.26 39.66 2,416,413 -0.38(-0.96%)
Apr 09, 2009 40.43 41.45 39.29 40.04 2,911,448 +0.62(+1.57%)
Apr 08, 2009 39.38 40.18 37.38 39.42 3,318,204 +0.34(+0.86%)
Apr 07, 2009 39.99 40.47 38.81 39.09 2,678,040 -2.02(-4.90%)
Apr 06, 2009 41.64 41.64 40.00 41.10 3,385,552 -1.18(-2.79%)
Apr 03, 2009 41.21 43.14 40.68 42.28 2,969,053 +0.99(+2.41%)
Apr 02, 2009 39.68 41.88 39.68 41.29 3,415,373 +2.77(+7.20%)
Apr 01, 2009 37.78 39.98 37.16 38.51 3,986,493 -0.07(-0.17%)
Mar 31, 2009 39.48 39.99 38.50 38.58 2,359,254 -0.45(-1.15%)
Mar 30, 2009 38.98 39.24 38.02 39.03 3,370,053 -3.05(-7.24%)
Mar 26, 2009 42.13 42.79 41.37 42.08 3,219,621 +0.88(+2.14%)
Mar 25, 2009 41.49 41.90 39.89 41.19 2,636,043 -0.40(-0.97%)
Mar 24, 2009 41.30 42.22 40.57 41.60 2,376,335 -1.38(-3.21%)
Mar 23, 2009 41.27 42.98 41.16 42.98 4,277,849 +4.52(+11.75%)
Mar 20, 2009 40.13 40.75 38.35 38.46 3,515,952 -1.82(-4.51%)
Mar 19, 2009 40.16 41.04 39.19 40.28 4,008,355 +1.69(+4.38%)
Mar 18, 2009 38.18 39.24 36.03 38.59 4,531,537 +0.14(+0.36%)
Mar 17, 2009 37.40 38.52 36.59 38.45 3,502,297 +1.03(+2.76%)
Mar 16, 2009 36.32 38.20 36.09 37.42 2,748,091 +1.04(+2.86%)
Mar 13, 2009 36.40 36.56 35.24 36.38 0 +0.32(+0.88%)
Mar 12, 2009 34.67 36.23 34.07 36.06 3,506,427 +1.23(+3.53%)
Mar 11, 2009 36.32 36.91 33.92 34.83 3,161,786 -1.03(-2.88%)
Mar 10, 2009 34.52 36.32 34.05 35.86 5,452,743 +2.21(+6.57%)
Mar 09, 2009 34.07 35.36 33.27 33.65 3,547,273 -1.01(-2.92%)
Mar 06, 2009 34.70 35.64 33.36 34.66 0 +0.43(+1.26%)
Mar 05, 2009 34.01 35.44 33.68 34.23 3,478,271 -0.77(-2.20%)
Mar 04, 2009 34.01 36.14 33.93 35.00 3,875,450 +4.18(+13.56%)
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.