Indicators

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	60.49	63.10	60.09	63.07	5,022,997	+2.60(+4.30%)
Apr 27, 2012	59.44	60.74	58.04	60.47	2,925,752	+1.20(+2.03%)
Apr 26, 2012	57.11	59.98	55.83	59.27	7,475,309	+2.35(+4.12%)
Apr 25, 2012	55.86	57.11	55.64	56.92	2,825,234	+1.53(+2.77%)
Apr 24, 2012	55.26	55.75	54.56	55.39	1,484,197	+0.44(+0.81%)
Apr 23, 2012	53.70	56.01	53.46	54.94	2,231,966	+0.36(+0.66%)
Apr 20, 2012	56.00	56.25	54.53	54.58	1,919,034	-0.84(-1.52%)
Apr 19, 2012	53.38	56.14	53.20	55.42	4,007,578	+1.79(+3.33%)
Apr 18, 2012	53.24	54.13	53.19	53.64	2,572,131	+0.10(+0.19%)
Apr 17, 2012	52.63	53.80	52.49	53.53	2,653,393	+1.26(+2.41%)
Apr 16, 2012	53.18	53.45	51.99	52.27	1,688,188	-0.58(-1.09%)
Apr 13, 2012	53.84	54.14	52.59	52.85	1,699,731	-0.42(-0.78%)
Apr 12, 2012	52.06	53.46	51.90	53.27	2,420,067	+1.21(+2.33%)
Apr 11, 2012	54.33	54.34	52.04	52.06	2,191,287	-1.67(-3.12%)
Apr 10, 2012	53.44	54.88	53.17	53.73	3,073,326	+0.28(+0.53%)
Apr 09, 2012	53.54	54.09	52.94	53.45	1,261,621	-1.10(-2.01%)
Apr 05, 2012	54.61	55.93	54.20	54.54	1,425,719	+0.04(+0.07%)
Apr 04, 2012	54.38	54.97	54.04	54.51	1,462,457	-0.52(-0.95%)
Apr 03, 2012	55.34	55.57	54.39	55.03	1,408,130	-0.54(-0.97%)

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.