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 (%)
May 28, 2010 42.16 42.91 41.74 42.16 3,028,795 +0.00(+0.00%)
May 27, 2010 41.05 42.22 40.81 42.16 2,744,021 +2.27(+5.69%)
May 26, 2010 40.23 40.81 39.66 39.89 2,909,776 +0.31(+0.78%)
May 25, 2010 39.01 39.66 38.40 39.59 5,796,563 -0.25(-0.64%)
May 24, 2010 40.65 41.06 39.80 39.84 2,584,550 -0.94(-2.30%)
May 21, 2010 39.66 41.20 38.76 40.78 4,540,372 +0.49(+1.21%)
May 20, 2010 40.62 41.51 40.29 40.29 3,624,056 -2.40(-5.63%)
May 19, 2010 43.09 43.30 41.44 42.69 3,616,825 -0.66(-1.51%)
May 18, 2010 44.33 45.06 43.13 43.35 3,178,952 -0.34(-0.77%)
May 17, 2010 45.13 45.46 42.89 43.68 3,506,308 -1.31(-2.92%)
May 14, 2010 45.00 45.97 44.06 45.00 4,687,638 -0.74(-1.62%)
May 13, 2010 44.93 46.47 44.67 45.74 3,150,837 +0.67(+1.48%)
May 12, 2010 44.82 45.48 44.59 45.07 3,127,858 +0.36(+0.80%)
May 11, 2010 45.14 45.44 44.55 44.72 3,827,842 -0.58(-1.28%)
May 10, 2010 44.97 45.44 44.75 45.30 7,108,601 +4.16(+10.13%)
May 07, 2010 43.07 43.59 40.47 41.13 5,190,328 -2.23(-5.14%)
May 06, 2010 43.35 45.93 40.62 43.36 639 -1.43(-3.19%)
May 05, 2010 45.14 45.92 44.56 44.79 3,038,820 -1.66(-3.57%)
May 04, 2010 45.78 46.55 45.26 46.45 3,596,153 +0.00(+0.00%)
May 03, 2010 44.80 47.13 44.44 46.45 4,429,900 +1.65(+3.68%)
Apr 30, 2010 43.80 45.37 43.20 44.80 4,379,264 +1.05(+2.40%)
Apr 29, 2010 45.42 45.42 42.55 43.75 3,871,821 -0.87(-1.95%)
Apr 28, 2010 46.20 46.41 44.32 44.62 5,278,357 -1.28(-2.78%)
Apr 27, 2010 47.62 48.14 45.64 45.90 2,995,792 -2.09(-4.36%)
Apr 26, 2010 47.56 48.33 47.34 47.99 2,870,500 +0.36(+0.75%)
Apr 23, 2010 46.60 47.76 45.83 47.63 3,445,675 +1.36(+2.94%)
Apr 22, 2010 45.45 46.55 45.04 46.27 2,508,790 +0.23(+0.51%)
Apr 21, 2010 46.04 46.46 45.34 46.04 7,360 +0.12(+0.27%)
Apr 20, 2010 45.89 46.32 45.71 45.92 3,501,834 +0.40(+0.89%)
Apr 19, 2010 45.95 46.21 44.98 45.51 2,643,800 -1.15(-2.47%)
Apr 16, 2010 47.46 47.80 46.22 46.67 3,660,497 -1.21(-2.53%)
Apr 15, 2010 47.67 48.14 47.40 47.88 2,676,215 +0.20(+0.41%)
Apr 14, 2010 47.33 47.92 46.82 47.68 2,347,955 +0.59(+1.25%)
Apr 13, 2010 47.11 47.27 46.38 47.09 1,885,619 +0.03(+0.06%)
Apr 12, 2010 47.13 47.75 46.59 47.06 2,143,648 -0.10(-0.22%)
Apr 09, 2010 48.22 48.31 46.70 47.16 5,640,994 +1.83(+4.03%)
Apr 08, 2010 44.75 45.35 44.32 45.34 2,383,907 +0.38(+0.83%)
Apr 07, 2010 45.68 45.87 44.61 44.96 2,080,597 -0.91(-1.98%)
Apr 06, 2010 45.39 46.12 45.36 45.87 1,760,039 +0.17(+0.37%)
Apr 05, 2010 44.82 46.03 44.63 45.70 2,269,661 +1.11(+2.48%)
Apr 01, 2010 44.43 44.59 44.59 44.59 2,617,060 +0.63(+1.43%)
Mar 31, 2010 43.96 44.56 43.62 43.97 2,045,103 +0.08(+0.19%)
Mar 30, 2010 44.09 44.24 43.17 43.88 2,419,786 -0.16(-0.36%)
Mar 29, 2010 43.19 44.20 43.00 44.04 2,654,417 +1.20(+2.80%)
Mar 26, 2010 43.22 43.22 41.91 42.84 7,092,065 -0.06(-0.13%)
Mar 25, 2010 44.82 45.19 42.72 42.90 5,021,050 -1.58(-3.54%)
Mar 24, 2010 44.13 45.20 43.96 44.47 3,251,334 -0.11(-0.25%)
Mar 23, 2010 44.92 45.31 44.15 44.58 3,546,744 -0.12(-0.27%)
Mar 22, 2010 44.22 44.92 43.49 44.71 4,420,329 -0.09(-0.21%)
Mar 19, 2010 46.21 46.39 44.18 44.80 4,269,897 -1.45(-3.14%)
Mar 18, 2010 47.80 47.92 45.82 46.25 3,245,821 -1.47(-3.09%)
Mar 17, 2010 47.80 48.21 46.87 47.73 2,942,245 +0.25(+0.53%)
Mar 16, 2010 47.58 47.60 46.96 47.47 1,825,927 +0.07(+0.14%)
Mar 15, 2010 46.97 47.46 46.88 47.41 1,480,045 -0.74(-1.54%)
Mar 12, 2010 48.44 48.58 47.71 48.15 2,127,895 +0.05(+0.10%)
Mar 11, 2010 48.04 48.67 47.84 48.10 1,660,803 -0.04(-0.08%)
Mar 10, 2010 48.35 48.59 47.62 48.14 2,667,876 +0.05(+0.10%)
Mar 09, 2010 46.80 48.41 46.80 48.09 2,433,021 +0.79(+1.66%)
Mar 08, 2010 48.36 48.68 47.31 47.31 2,135,687 -0.93(-1.92%)
Mar 05, 2010 47.09 48.34 46.99 48.23 3,577,559 +1.70(+3.65%)
Mar 04, 2010 47.26 47.61 46.16 46.54 2,579,044 -0.72(-1.53%)
Mar 03, 2010 47.39 47.81 47.11 47.26 2,642,487 -0.08(-0.18%)
Mar 02, 2010 48.27 48.31 47.21 47.34 3,182,292 -0.67(-1.41%)
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.