Skip to main content

Range Resources (NY: RRC )

30.61 +0.10 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 61.52 61.98 60.66 61.59 1,404,595 +0.60(+0.99%)
Aug 30, 2012 61.53 61.63 60.83 60.99 808,104 -0.82(-1.33%)
Aug 29, 2012 62.40 62.40 61.65 61.81 670,430 -0.80(-1.28%)
Aug 27, 2012 62.71 63.67 62.07 62.61 1,192,804 +0.00(+0.00%)
Aug 24, 2012 62.08 62.77 61.88 62.61 1,520,882 +0.58(+0.93%)
Aug 23, 2012 63.23 63.27 61.97 62.03 1,171,600 -1.27(-2.00%)
Aug 22, 2012 63.38 63.58 62.49 63.30 1,381,184 -0.12(-0.19%)
Aug 21, 2012 64.79 65.39 63.11 63.42 1,768,334 -0.77(-1.21%)
Aug 20, 2012 65.73 66.14 64.00 64.20 1,871,873 -1.62(-2.45%)
Aug 17, 2012 65.18 65.95 64.85 65.81 2,063,199 +0.71(+1.09%)
Aug 16, 2012 63.56 65.83 63.47 65.11 3,429,375 +2.15(+3.42%)
Aug 15, 2012 62.71 63.30 62.11 62.95 1,445,452 +0.39(+0.62%)
Aug 14, 2012 63.04 63.41 61.32 62.56 1,788,409 -0.36(-0.57%)
Aug 13, 2012 62.17 64.09 61.96 62.92 2,661,111 +0.44(+0.71%)
Aug 10, 2012 61.84 62.56 60.69 62.48 1,989,134 -0.01(-0.02%)
Aug 09, 2012 61.03 63.63 60.85 62.49 1,910,465 +0.96(+1.57%)
Aug 08, 2012 61.37 61.86 60.83 61.52 1,434,315 -0.09(-0.14%)
Aug 07, 2012 60.13 62.71 59.77 61.61 2,074,488 +1.95(+3.26%)
Aug 06, 2012 59.76 60.50 59.48 59.66 999,390 -0.03(-0.05%)
Aug 03, 2012 59.06 60.23 58.33 59.69 1,592,228 +1.91(+3.30%)
Aug 02, 2012 59.26 59.34 56.73 57.78 2,120,703 -2.27(-3.78%)
Aug 01, 2012 59.33 60.17 58.34 60.05 1,705,567 +0.91(+1.53%)
Jul 31, 2012 60.50 61.22 58.98 59.14 2,048,648 -1.60(-2.63%)
Jul 30, 2012 59.36 62.05 59.17 60.74 3,292,475 +1.51(+2.55%)
Jul 27, 2012 57.96 59.60 57.53 59.23 1,770,838 +1.44(+2.48%)
Jul 26, 2012 58.60 59.01 55.52 57.79 2,220,249 +0.60(+1.06%)
Jul 25, 2012 56.92 59.24 55.63 57.19 4,541,301 -0.09(-0.16%)
Jul 24, 2012 58.05 58.45 56.67 57.28 2,014,185 -0.82(-1.41%)
Jul 23, 2012 57.17 58.32 56.45 58.10 1,148,711 -0.43(-0.74%)
Jul 20, 2012 57.85 58.60 57.53 58.54 1,225,723 +0.34(+0.58%)
Jul 19, 2012 59.44 59.59 57.92 58.20 1,539,024 -1.12(-1.90%)
Jul 18, 2012 59.05 59.70 58.49 59.32 1,889,104 +0.27(+0.46%)
Jul 17, 2012 56.90 59.65 56.03 59.05 2,828,294 +2.31(+4.06%)
Jul 16, 2012 55.35 57.07 55.22 56.74 1,448,985 +1.05(+1.88%)
Jul 13, 2012 55.13 55.83 54.60 55.70 1,964,972 +1.37(+2.52%)
Jul 12, 2012 54.59 54.72 53.38 54.33 3,151,736 -1.19(-2.14%)
Jul 11, 2012 56.52 56.76 54.84 55.52 2,854,899 -0.94(-1.66%)
Jul 10, 2012 58.63 58.94 56.16 56.45 2,048,068 -1.74(-2.99%)
Jul 09, 2012 57.34 58.41 56.97 58.19 1,236,325 +0.75(+1.30%)
Jul 06, 2012 57.27 58.61 56.89 57.44 1,459,401 -0.78(-1.35%)
Jul 05, 2012 59.12 59.18 57.93 58.23 1,039,830 -1.00(-1.69%)
Jul 03, 2012 58.15 59.28 58.03 59.23 1,086,682 +1.70(+2.96%)
Jul 02, 2012 58.45 58.21 56.19 57.53 2,215,688 -0.93(-1.58%)
Jun 29, 2012 59.33 59.70 56.03 58.45 4,543,383 +0.47(+0.81%)
Jun 28, 2012 58.89 59.71 56.96 57.98 3,842,542 -1.19(-2.01%)
Jun 27, 2012 57.37 59.65 57.06 59.17 4,302,837 +2.78(+4.93%)
Jun 26, 2012 54.90 56.97 54.63 56.39 2,507,618 +1.51(+2.75%)
Jun 25, 2012 55.60 55.93 54.32 54.88 3,113,788 -1.08(-1.92%)
Jun 22, 2012 54.32 56.30 53.79 55.96 2,724,315 +2.18(+4.06%)
Jun 21, 2012 56.23 56.24 53.67 53.78 1,833,469 -2.28(-4.06%)
Jun 20, 2012 57.12 57.51 55.54 56.05 2,377,036 -0.87(-1.53%)
Jun 19, 2012 56.26 57.67 55.40 56.92 3,525,158 +1.42(+2.55%)
Jun 18, 2012 53.47 56.03 53.13 55.51 3,788,668 +1.64(+3.05%)
Jun 15, 2012 54.10 54.57 53.66 53.86 3,621,851 -0.21(-0.38%)
Jun 14, 2012 52.40 54.24 51.85 54.07 3,363,319 +1.87(+3.58%)
Jun 13, 2012 52.73 53.67 51.89 52.20 2,105,443 -0.84(-1.59%)
Jun 12, 2012 52.81 53.38 52.04 53.04 2,357,483 +0.72(+1.37%)
Jun 11, 2012 54.13 54.22 52.26 52.32 1,442,595 -1.11(-2.08%)
Jun 08, 2012 52.76 53.63 52.11 53.44 1,915,607 -0.05(-0.09%)
Jun 07, 2012 55.89 56.40 53.30 53.48 2,588,676 -1.83(-3.31%)
Jun 06, 2012 53.51 55.55 53.40 55.32 3,638,040 +2.69(+5.11%)
Jun 05, 2012 50.90 53.01 50.56 52.62 2,754,105 +1.05(+2.03%)
Jun 04, 2012 51.84 52.26 50.12 51.58 4,284,374 +0.06(+0.11%)
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.