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 (%)
Jan 31, 2008 47.82 50.15 47.20 48.95 3,069,813 +0.11(+0.23%)
Jan 30, 2008 46.59 51.22 46.13 48.83 5,079,998 +3.27(+7.18%)
Jan 29, 2008 46.37 46.64 45.14 45.56 1,689,740 -0.12(-0.27%)
Jan 28, 2008 44.75 45.92 43.82 45.68 1,527,238 +0.74(+1.65%)
Jan 25, 2008 46.53 47.18 44.61 44.94 1,731,087 -0.61(-1.34%)
Jan 24, 2008 44.04 45.97 43.81 45.55 3,137,266 +2.19(+5.06%)
Jan 23, 2008 43.08 43.60 40.32 43.36 3,750,802 -0.62(-1.41%)
Jan 22, 2008 44.05 44.52 42.43 43.98 2,942,038 -1.57(-3.44%)
Jan 21, 2008 44.88 46.45 43.96 45.54 0 +0.00(+0.00%)
Jan 18, 2008 44.88 46.45 43.96 45.54 2,294,092 +0.88(+1.97%)
Jan 17, 2008 47.37 48.29 44.50 44.66 2,494,502 -2.47(-5.25%)
Jan 16, 2008 48.58 48.58 45.65 47.14 2,976,598 -1.76(-3.60%)
Jan 15, 2008 52.05 52.15 48.54 48.90 3,485,301 -3.69(-7.02%)
Jan 14, 2008 50.39 52.70 49.98 52.59 2,956,186 +3.02(+6.09%)
Jan 11, 2008 47.10 49.71 47.10 49.57 2,998,670 +2.41(+5.11%)
Jan 10, 2008 46.59 47.52 45.93 47.17 2,313,791 +0.13(+0.28%)
Jan 09, 2008 46.91 47.40 46.30 47.03 2,676,374 +0.17(+0.36%)
Jan 08, 2008 48.71 48.74 46.75 46.87 2,664,934 -1.51(-3.12%)
Jan 07, 2008 47.99 48.54 47.22 48.37 2,194,712 +0.30(+0.62%)
Jan 04, 2008 49.22 49.64 47.92 48.07 2,288,751 -1.57(-3.15%)
Jan 03, 2008 49.63 50.82 49.41 49.64 1,984,806 +0.23(+0.47%)
Jan 02, 2008 48.21 49.79 47.70 49.41 2,019,211 +1.27(+2.63%)
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.