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 (%)
Jul 31, 2007 35.71 36.36 34.64 34.81 2,366,970 -0.43(-1.22%)
Jul 30, 2007 33.98 35.45 33.98 35.24 2,799,374 +1.30(+3.84%)
Jul 27, 2007 34.68 34.85 33.28 33.94 3,355,889 -0.28(-0.82%)
Jul 26, 2007 34.23 35.08 33.32 34.22 2,553,805 -0.01(-0.03%)
Jul 25, 2007 34.31 34.52 33.25 34.23 1,801,139 +0.12(+0.36%)
Jul 24, 2007 35.11 35.27 33.79 34.11 2,462,806 -1.88(-5.23%)
Jul 23, 2007 36.74 36.92 35.77 35.99 2,000,734 -0.97(-2.61%)
Jul 20, 2007 37.92 38.06 36.36 36.96 1,514,471 -0.97(-2.55%)
Jul 19, 2007 37.81 38.13 37.00 37.92 1,235,348 +0.24(+0.65%)
Jul 18, 2007 36.61 37.79 36.39 37.68 1,778,606 +1.24(+3.39%)
Jul 17, 2007 35.62 37.75 35.39 36.44 2,668,710 +1.46(+4.18%)
Jul 16, 2007 35.52 35.75 34.52 34.98 1,218,545 -0.77(-2.15%)
Jul 13, 2007 35.74 36.46 35.53 35.75 1,039,360 +0.05(+0.13%)
Jul 12, 2007 36.23 36.41 35.46 35.70 2,075,467 -0.36(-0.99%)
Jul 11, 2007 35.90 36.13 35.47 36.06 811,794 -0.08(-0.23%)
Jul 10, 2007 36.22 36.72 36.02 36.14 1,753,641 -0.14(-0.39%)
Jul 09, 2007 36.18 36.59 35.83 36.28 1,224,465 +0.22(+0.60%)
Jul 06, 2007 36.55 37.02 35.86 36.07 979,188 -0.27(-0.75%)
Jul 05, 2007 36.17 36.56 36.07 36.34 1,666,797 +0.40(+1.12%)
Jul 03, 2007 35.30 36.10 35.21 35.94 814,034 +0.76(+2.16%)
Jul 02, 2007 35.43 35.46 34.64 35.18 1,299,566 +0.11(+0.32%)
Jun 29, 2007 33.74 35.37 33.74 35.06 1,704,778 +0.55(+1.60%)
Jun 28, 2007 34.91 35.41 34.17 34.51 1,771,245 -0.20(-0.57%)
Jun 27, 2007 33.88 35.06 33.67 34.71 2,382,402 +0.61(+1.79%)
Jun 26, 2007 35.29 35.34 33.96 34.10 1,319,209 -1.20(-3.40%)
Jun 25, 2007 35.99 35.99 34.92 35.30 1,348,011 -0.89(-2.46%)
Jun 22, 2007 36.69 37.00 35.68 36.19 1,029,652 -0.65(-1.76%)
Jun 21, 2007 36.74 37.21 36.45 36.84 1,607,389 +0.39(+1.08%)
Jun 20, 2007 37.61 38.15 36.34 36.44 1,268,741 -1.33(-3.52%)
Jun 19, 2007 37.91 38.07 37.40 37.77 1,196,406 -0.41(-1.08%)
Jun 18, 2007 38.66 38.75 38.00 38.19 1,207,075 -0.51(-1.31%)
Jun 15, 2007 38.71 38.97 38.50 38.69 1,109,882 +0.22(+0.56%)
Jun 14, 2007 37.13 38.54 37.13 38.48 1,862,570 +1.47(+3.98%)
Jun 13, 2007 35.98 37.45 35.98 37.00 1,705,738 +1.11(+3.08%)
Jun 12, 2007 35.77 36.48 35.48 35.90 1,578,672 +0.22(+0.63%)
Jun 11, 2007 35.43 36.13 35.43 35.67 884,247 +0.07(+0.18%)
Jun 08, 2007 35.63 35.93 35.27 35.61 1,750,334 -0.02(-0.05%)
Jun 07, 2007 37.01 37.26 35.53 35.63 1,436,882 -1.12(-3.06%)
Jun 06, 2007 37.95 37.96 36.60 36.75 1,405,516 -1.21(-3.19%)
Jun 05, 2007 38.43 38.43 37.59 37.96 1,418,959 -0.48(-1.24%)
Jun 04, 2007 36.55 38.44 36.48 38.44 2,481,045 +1.89(+5.18%)
Jun 01, 2007 36.55 37.14 36.55 36.55 1,326,972 +0.23(+0.65%)
May 31, 2007 36.55 36.84 36.11 36.31 3,105,707 -0.19(-0.51%)
May 30, 2007 35.39 36.52 35.17 36.50 1,723,448 +1.10(+3.10%)
May 29, 2007 35.41 35.87 35.06 35.40 1,578,672 +0.00(+0.00%)
May 25, 2007 35.66 35.71 35.21 35.40 1,640,257 +0.72(+2.08%)
May 24, 2007 35.48 36.10 34.48 34.68 1,180,723 -0.96(-2.68%)
May 23, 2007 35.90 36.44 35.51 35.64 1,946,566 -0.20(-0.55%)
May 22, 2007 36.31 36.46 35.78 35.83 933,952 -0.48(-1.32%)
May 21, 2007 35.69 36.49 35.51 36.31 1,692,733 +0.63(+1.76%)
May 18, 2007 35.01 35.96 34.98 35.68 1,953,035 +0.90(+2.59%)
May 17, 2007 34.21 35.03 33.95 34.78 1,407,016 +0.57(+1.67%)
May 16, 2007 34.21 34.41 33.38 34.21 2,015,989 -0.03(-0.08%)
May 15, 2007 34.94 35.10 34.16 34.24 1,314,297 -0.77(-2.20%)
May 14, 2007 34.88 35.24 34.75 35.01 827,689 +0.20(+0.57%)
May 11, 2007 33.89 34.91 33.89 34.81 720,788 +0.85(+2.51%)
May 10, 2007 35.00 35.03 33.88 33.96 1,134,768 -1.03(-2.95%)
May 09, 2007 34.64 35.36 34.52 34.99 1,302,348 -0.49(-1.37%)
May 08, 2007 35.56 35.68 34.81 35.48 1,379,281 -0.39(-1.10%)
May 07, 2007 35.73 36.05 35.34 35.87 1,596,557 +0.14(+0.39%)
May 04, 2007 35.37 36.19 34.88 35.73 1,929,571 +0.54(+1.54%)
May 03, 2007 34.74 35.24 34.57 35.19 1,463,555 +0.45(+1.30%)
May 02, 2007 34.21 35.07 34.21 34.74 1,601,935 +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.