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 (%)
Jul 31, 2007 35.71 36.36 34.65 34.81 2,366,790 -0.43(-1.22%)
Jul 30, 2007 33.98 35.45 33.98 35.25 2,799,161 +1.30(+3.84%)
Jul 27, 2007 34.68 34.85 33.29 33.94 3,355,635 -0.28(-0.82%)
Jul 26, 2007 34.23 35.09 33.32 34.22 2,553,611 -0.01(-0.03%)
Jul 25, 2007 34.32 34.52 33.25 34.23 1,801,002 +0.12(+0.36%)
Jul 24, 2007 35.11 35.27 33.79 34.11 2,462,619 -1.88(-5.23%)
Jul 23, 2007 36.75 36.92 35.77 36.00 2,000,582 -0.97(-2.61%)
Jul 20, 2007 37.93 38.07 36.36 36.96 1,514,356 -0.97(-2.55%)
Jul 19, 2007 37.81 38.13 37.01 37.93 1,235,254 +0.24(+0.65%)
Jul 18, 2007 36.61 37.80 36.39 37.68 1,778,471 +1.24(+3.39%)
Jul 17, 2007 35.62 37.75 35.40 36.45 2,668,507 +1.46(+4.18%)
Jul 16, 2007 35.53 35.75 34.52 34.98 1,218,453 -0.77(-2.15%)
Jul 13, 2007 35.74 36.46 35.54 35.75 1,039,282 +0.05(+0.13%)
Jul 12, 2007 36.23 36.41 35.46 35.70 2,075,310 -0.36(-0.99%)
Jul 11, 2007 35.90 36.14 35.47 36.06 811,732 -0.08(-0.23%)
Jul 10, 2007 36.22 36.73 36.02 36.15 1,753,508 -0.14(-0.39%)
Jul 09, 2007 36.18 36.60 35.84 36.29 1,224,372 +0.22(+0.60%)
Jul 06, 2007 36.56 37.03 35.86 36.07 979,114 -0.27(-0.75%)
Jul 05, 2007 36.17 36.57 36.07 36.34 1,666,670 +0.40(+1.12%)
Jul 03, 2007 35.30 36.10 35.21 35.94 813,972 +0.76(+2.16%)
Jul 02, 2007 35.43 35.46 34.65 35.18 1,299,467 +0.11(+0.32%)
Jun 29, 2007 33.75 35.38 33.75 35.07 1,704,648 +0.55(+1.60%)
Jun 28, 2007 34.92 35.41 34.18 34.51 1,771,110 -0.20(-0.57%)
Jun 27, 2007 33.89 35.06 33.67 34.71 2,382,221 +0.61(+1.79%)
Jun 26, 2007 35.29 35.34 33.96 34.10 1,319,109 -1.20(-3.40%)
Jun 25, 2007 36.00 36.00 34.93 35.30 1,347,908 -0.89(-2.46%)
Jun 22, 2007 36.69 37.00 35.69 36.19 1,029,574 -0.65(-1.76%)
Jun 21, 2007 36.75 37.21 36.45 36.84 1,607,267 +0.39(+1.08%)
Jun 20, 2007 37.62 38.15 36.34 36.45 1,268,645 -1.33(-3.52%)
Jun 19, 2007 37.92 38.08 37.40 37.78 1,196,315 -0.41(-1.08%)
Jun 18, 2007 38.67 38.75 38.00 38.19 1,206,983 -0.51(-1.31%)
Jun 15, 2007 38.71 38.98 38.51 38.70 1,109,797 +0.22(+0.56%)
Jun 14, 2007 37.13 38.55 37.13 38.48 1,862,429 +1.47(+3.98%)
Jun 13, 2007 35.99 37.45 35.99 37.01 1,705,608 +1.11(+3.08%)
Jun 12, 2007 35.77 36.48 35.48 35.90 1,578,552 +0.23(+0.63%)
Jun 11, 2007 35.43 36.14 35.43 35.68 884,180 +0.07(+0.18%)
Jun 08, 2007 35.63 35.93 35.27 35.61 1,750,201 -0.02(-0.05%)
Jun 07, 2007 37.02 37.26 35.54 35.63 1,436,773 -1.12(-3.06%)
Jun 06, 2007 37.95 37.96 36.60 36.75 1,405,409 -1.21(-3.19%)
Jun 05, 2007 38.43 38.43 37.59 37.96 1,418,851 -0.48(-1.24%)
Jun 04, 2007 36.56 38.44 36.48 38.44 2,480,856 +1.89(+5.18%)
Jun 01, 2007 36.56 37.14 36.55 36.55 1,326,871 +0.23(+0.65%)
May 31, 2007 36.56 36.84 36.12 36.31 3,105,471 -0.19(-0.51%)
May 30, 2007 35.40 36.52 35.17 36.50 1,723,317 +1.10(+3.10%)
May 29, 2007 35.41 35.87 35.06 35.40 1,578,552 +0.00(+0.00%)
May 25, 2007 35.66 35.71 35.22 35.40 1,640,132 +0.72(+2.08%)
May 24, 2007 35.48 36.10 34.49 34.68 1,180,633 -0.96(-2.68%)
May 23, 2007 35.90 36.45 35.52 35.64 1,946,418 -0.20(-0.55%)
May 22, 2007 36.31 36.46 35.78 35.84 933,881 -0.48(-1.32%)
May 21, 2007 35.70 36.49 35.51 36.31 1,692,604 +0.63(+1.76%)
May 18, 2007 35.01 35.97 34.98 35.69 1,952,887 +0.90(+2.59%)
May 17, 2007 34.21 35.03 33.95 34.79 1,406,909 +0.57(+1.67%)
May 16, 2007 34.21 34.41 33.38 34.21 2,015,836 -0.03(-0.08%)
May 15, 2007 34.95 35.10 34.17 34.24 1,314,197 -0.77(-2.20%)
May 14, 2007 34.88 35.25 34.75 35.01 827,626 +0.20(+0.57%)
May 11, 2007 33.90 34.91 33.90 34.81 720,733 +0.85(+2.51%)
May 10, 2007 35.00 35.03 33.89 33.96 1,134,682 -1.03(-2.95%)
May 09, 2007 34.65 35.37 34.52 34.99 1,302,249 -0.49(-1.37%)
May 08, 2007 35.56 35.69 34.81 35.48 1,379,177 -0.39(-1.10%)
May 07, 2007 35.73 36.05 35.34 35.87 1,596,436 +0.14(+0.39%)
May 04, 2007 35.38 36.19 34.88 35.73 1,929,424 +0.54(+1.54%)
May 03, 2007 34.74 35.25 34.57 35.19 1,463,444 +0.45(+1.30%)
May 02, 2007 34.21 35.08 34.21 34.74 1,601,814 +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.