Skip to main content

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.78 42.15 40.84 41.20 3,842,962 -0.81(-1.93%)
Jun 29, 2016 43.11 43.51 41.81 42.01 4,571,559 -0.51(-1.19%)
Jun 28, 2016 41.69 42.84 41.51 42.52 4,891,207 +1.94(+4.78%)
Jun 27, 2016 40.96 41.76 39.94 40.58 3,382,103 -0.79(-1.92%)
Jun 24, 2016 41.26 42.76 41.07 41.37 3,564,971 -2.02(-4.67%)
Jun 23, 2016 43.67 44.14 43.14 43.40 2,708,287 -0.01(-0.02%)
Jun 22, 2016 44.52 44.52 43.03 43.41 2,972,134 -0.96(-2.15%)
Jun 21, 2016 42.94 44.85 42.71 44.36 3,727,771 +1.17(+2.70%)
Jun 20, 2016 43.10 43.71 42.41 43.20 3,100,034 +0.89(+2.10%)
Jun 17, 2016 41.36 42.67 41.36 42.31 5,276,291 +1.39(+3.41%)
Jun 16, 2016 40.73 41.30 39.31 40.91 3,535,566 -0.21(-0.51%)
Jun 15, 2016 41.23 42.26 40.88 41.12 3,050,292 -0.12(-0.30%)
Jun 14, 2016 41.23 42.05 39.79 41.25 3,765,776 -0.33(-0.80%)
Jun 13, 2016 41.18 42.37 40.78 41.58 3,479,895 +0.33(+0.81%)
Jun 10, 2016 43.36 43.97 41.17 41.25 4,056,256 -2.86(-6.49%)
Jun 09, 2016 41.98 44.22 41.75 44.11 4,184,119 +1.66(+3.91%)
Jun 08, 2016 44.20 44.41 42.12 42.45 4,890,735 -1.67(-3.79%)
Jun 07, 2016 43.04 44.46 42.84 44.12 4,028,263 +1.13(+2.62%)
Jun 06, 2016 41.77 43.15 41.77 42.99 3,751,026 +1.72(+4.16%)
Jun 03, 2016 41.30 41.99 40.67 41.28 2,854,075 -0.02(-0.05%)
Jun 02, 2016 40.63 41.42 40.03 41.30 3,445,881 +0.15(+0.37%)
Jun 01, 2016 40.72 41.61 40.34 41.14 3,352,030 +0.49(+1.20%)
May 31, 2016 39.82 41.30 39.82 40.66 4,234,479 +1.17(+2.97%)
May 27, 2016 39.69 39.48 39.48 39.48 3,174,149 -0.24(-0.60%)
May 26, 2016 41.52 42.12 39.64 39.72 4,783,058 -1.33(-3.23%)
May 25, 2016 39.89 41.37 39.72 41.05 4,938,719 +1.60(+4.07%)
May 24, 2016 39.45 39.71 38.27 39.44 3,219,027 +0.07(+0.17%)
May 23, 2016 38.49 39.61 38.18 39.38 2,780,511 +0.83(+2.15%)
May 20, 2016 38.47 38.72 37.54 38.55 4,137,205 +0.41(+1.08%)
May 19, 2016 36.35 38.92 36.12 38.14 6,526,421 +1.16(+3.15%)
May 18, 2016 37.81 38.84 36.85 36.97 6,826,207 -0.53(-1.40%)
May 17, 2016 36.12 37.50 35.41 37.50 12,383,944 +1.52(+4.22%)
May 16, 2016 38.85 40.04 35.73 35.98 19,987,676 -4.12(-10.28%)
May 13, 2016 40.04 41.32 39.77 40.10 3,456,157 -0.24(-0.59%)
May 12, 2016 41.76 42.24 40.01 40.34 3,098,876 -0.85(-2.06%)
May 11, 2016 40.88 41.38 39.83 41.19 4,168,167 +0.03(+0.07%)
May 10, 2016 40.28 41.19 39.85 41.16 2,684,827 +1.36(+3.41%)
May 09, 2016 39.39 40.19 38.52 39.81 3,675,027 -0.20(-0.50%)
May 06, 2016 39.73 41.53 39.62 40.01 4,885,988 -0.49(-1.20%)
May 05, 2016 41.33 41.46 39.72 40.49 2,922,736 +0.62(+1.56%)
May 04, 2016 40.76 41.41 38.77 39.87 4,067,033 -0.38(-0.95%)
May 03, 2016 40.84 41.32 39.35 40.25 4,607,287 -1.31(-3.15%)
May 02, 2016 41.69 42.08 40.68 41.56 5,637,323 -0.54(-1.29%)
Apr 29, 2016 40.36 42.65 39.72 42.11 6,647,577 +3.21(+8.25%)
Apr 28, 2016 39.52 40.74 38.68 38.90 5,467,128 -1.08(-2.70%)
Apr 27, 2016 38.11 40.18 37.98 39.98 5,454,181 +2.05(+5.41%)
Apr 26, 2016 36.93 38.12 36.45 37.93 3,142,850 +0.70(+1.87%)
Apr 25, 2016 37.60 38.04 36.72 37.23 4,003,171 -0.72(-1.89%)
Apr 22, 2016 35.77 38.15 35.77 37.94 4,917,232 +2.46(+6.94%)
Apr 21, 2016 37.00 37.00 35.29 35.48 3,749,630 -1.19(-3.25%)
Apr 20, 2016 36.47 37.04 36.08 36.68 3,812,479 +0.13(+0.37%)
Apr 19, 2016 35.84 36.77 35.73 36.54 4,577,294 +1.15(+3.24%)
Apr 18, 2016 34.14 35.87 33.83 35.40 4,094,509 -0.11(-0.32%)
Apr 15, 2016 34.66 35.73 34.18 35.51 3,986,912 +0.21(+0.59%)
Apr 14, 2016 36.07 36.16 34.16 35.30 5,918,990 -0.73(-2.04%)
Apr 13, 2016 36.28 37.95 35.93 36.04 12,310,216 -0.25(-0.68%)
Apr 12, 2016 33.63 36.76 33.06 36.28 8,862,462 +3.06(+9.22%)
Apr 11, 2016 33.40 33.77 32.86 33.22 4,802,511 -0.11(-0.34%)
Apr 08, 2016 32.57 33.46 32.04 33.33 6,848,153 +2.00(+6.37%)
Apr 07, 2016 30.20 31.48 30.10 31.34 3,996,287 +1.00(+3.30%)
Apr 06, 2016 30.46 30.96 29.71 30.34 5,000,764 +0.13(+0.44%)
Apr 05, 2016 31.21 31.29 29.92 30.20 3,793,070 -1.34(-4.24%)
Apr 04, 2016 31.37 33.32 31.37 31.54 4,477,542 +0.56(+1.82%)
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.