Skip to main content

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 39.54 40.01 39.19 39.46 2,186,693 -0.54(-1.34%)
Nov 29, 2010 39.74 40.10 39.17 40.00 2,047,544 +0.04(+0.09%)
Nov 26, 2010 40.01 40.58 39.71 39.96 690,301 -0.44(-1.09%)
Nov 24, 2010 40.05 40.40 40.40 40.40 1,740,718 +0.72(+1.82%)
Nov 23, 2010 40.35 40.37 39.24 39.68 2,146,652 -1.14(-2.79%)
Nov 22, 2010 40.52 40.99 39.81 40.82 2,390,621 +0.04(+0.09%)
Nov 19, 2010 39.37 40.85 38.90 40.78 3,963,137 +1.36(+3.46%)
Nov 18, 2010 39.04 39.61 38.96 39.42 1,682,499 +0.86(+2.24%)
Nov 17, 2010 38.29 38.84 38.06 38.55 1,421,796 +0.21(+0.54%)
Nov 16, 2010 38.90 39.11 38.04 38.34 4,111,262 -0.74(-1.90%)
Nov 15, 2010 40.00 40.13 38.97 39.09 2,184,213 -0.45(-1.14%)
Nov 12, 2010 40.20 40.21 39.06 39.54 3,221,749 -1.25(-3.06%)
Nov 11, 2010 39.91 40.80 39.75 40.79 2,459,313 +0.61(+1.52%)
Nov 10, 2010 40.15 40.47 39.21 40.18 3,612,035 +0.15(+0.38%)
Nov 09, 2010 40.68 42.01 39.65 40.03 8,712,858 +2.57(+6.85%)
Nov 08, 2010 36.93 38.38 36.81 37.46 3,189,818 +0.43(+1.17%)
Nov 05, 2010 36.90 37.08 36.40 37.03 1,652,175 +0.23(+0.64%)
Nov 04, 2010 36.86 36.97 36.02 36.79 3,525,886 +0.55(+1.50%)
Nov 03, 2010 36.75 37.12 35.67 36.25 3,232,854 -0.35(-0.95%)
Nov 02, 2010 36.09 36.67 35.60 36.60 2,732,684 +0.87(+2.45%)
Nov 01, 2010 35.81 37.16 35.24 35.72 6,082,444 +0.58(+1.66%)
Oct 29, 2010 34.44 35.16 34.12 35.14 3,120,513 +0.58(+1.69%)
Oct 28, 2010 35.57 35.76 33.89 34.56 4,619,082 +0.10(+0.30%)
Oct 27, 2010 33.23 34.54 33.00 34.45 3,765,876 +0.23(+0.66%)
Oct 25, 2010 34.88 35.21 33.96 34.23 2,742,537 -0.31(-0.90%)
Oct 22, 2010 34.86 35.07 34.23 34.54 2,082,751 -0.23(-0.65%)
Oct 21, 2010 34.77 35.67 34.42 34.76 5,048,203 +0.12(+0.35%)
Oct 20, 2010 34.28 34.73 34.27 34.64 2,212,787 +0.36(+1.04%)
Oct 19, 2010 35.17 35.39 34.07 34.28 2,592,658 -1.64(-4.55%)
Oct 18, 2010 35.26 36.04 34.87 35.92 2,999,164 +0.59(+1.68%)
Oct 15, 2010 35.36 35.55 35.03 35.33 4,074,525 +0.26(+0.75%)
Oct 14, 2010 34.52 35.26 34.32 35.06 3,876,259 +0.56(+1.63%)
Oct 13, 2010 33.91 34.58 33.59 34.50 3,732,567 +0.81(+2.40%)
Oct 12, 2010 33.76 33.76 33.00 33.69 4,777,653 -0.05(-0.14%)
Oct 11, 2010 34.43 34.54 33.67 33.74 3,900,731 -0.73(-2.13%)
Oct 08, 2010 34.47 34.74 34.15 34.47 4,931,766 -0.17(-0.49%)
Oct 07, 2010 35.71 35.87 34.48 34.64 3,368,300 -0.87(-2.46%)
Oct 06, 2010 35.60 36.12 35.39 35.52 2,964,803 +0.03(+0.08%)
Oct 05, 2010 35.36 35.78 35.10 35.49 3,113,248 +0.60(+1.72%)
Oct 04, 2010 35.52 35.68 34.70 34.89 3,271,107 -0.67(-1.88%)
Oct 01, 2010 35.55 36.41 34.92 35.55 5,425,344 -0.29(-0.80%)
Sep 30, 2010 35.83 36.95 35.40 35.84 8,170 -0.58(-1.59%)
Sep 29, 2010 34.53 36.43 34.15 36.42 5,781,020 +1.70(+4.90%)
Sep 28, 2010 33.41 34.99 32.83 34.72 106 +1.47(+4.41%)
Sep 27, 2010 33.97 34.00 33.17 33.25 2,617,071 -0.64(-1.89%)
Sep 24, 2010 33.54 34.04 33.16 33.89 2,180,483 +0.81(+2.44%)
Sep 23, 2010 33.08 33.55 32.67 33.08 140 -0.11(-0.34%)
Sep 22, 2010 33.89 34.20 33.12 33.19 3,237,267 -0.69(-2.03%)
Sep 21, 2010 34.04 34.42 33.26 33.88 3,876,103 -0.16(-0.47%)
Sep 20, 2010 33.02 34.11 32.74 34.04 3,632,848 +1.08(+3.28%)
Sep 17, 2010 32.96 33.31 32.63 32.96 4,750,647 -0.75(-2.23%)
Sep 15, 2010 33.55 33.71 33.14 33.71 2,883,849 -0.14(-0.42%)
Sep 14, 2010 33.80 34.10 33.39 33.85 3,152,910 -0.02(-0.06%)
Sep 13, 2010 34.88 34.88 33.44 33.87 4,590,619 -0.90(-2.59%)
Sep 10, 2010 34.34 35.09 34.13 34.77 2,396,215 +0.54(+1.56%)
Sep 09, 2010 34.52 34.66 33.97 34.24 2,925,577 +0.23(+0.66%)
Sep 08, 2010 33.33 34.10 33.21 34.01 2,425,881 +0.78(+2.34%)
Sep 07, 2010 33.58 33.59 33.00 33.23 181 -0.60(-1.78%)
Sep 03, 2010 33.36 33.91 33.32 33.83 2,421,750 +0.79(+2.39%)
Sep 02, 2010 33.02 33.05 32.40 33.05 1,683,159 +0.02(+0.06%)
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.