Skip to main content

Range Resources (NY: RRC )

34.22 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 34.32 34.58 34.03 34.24 2,040,869 -0.05(-0.15%)
Jun 17, 2024 35.27 35.28 34.10 34.29 2,365,750 -0.96(-2.72%)
Jun 14, 2024 36.18 36.49 35.06 35.25 1,501,788 -1.01(-2.79%)
Jun 13, 2024 36.78 36.96 35.78 36.26 1,548,440 -0.70(-1.89%)
Jun 12, 2024 38.07 38.08 36.77 36.96 3,141,618 -0.68(-1.80%)
Jun 11, 2024 37.13 37.68 36.86 37.64 1,616,348 +0.27(+0.72%)
Jun 10, 2024 36.39 37.45 36.33 37.37 2,479,077 +1.15(+3.17%)
Jun 07, 2024 35.96 36.67 35.92 36.22 1,538,775 -0.08(-0.22%)
Jun 06, 2024 36.73 37.02 35.98 36.30 1,525,579 -0.20(-0.55%)
Jun 05, 2024 35.65 36.79 35.50 36.50 2,243,252 +0.90(+2.52%)
Jun 04, 2024 36.11 36.28 35.23 35.60 2,669,806 -1.14(-3.10%)
Jun 03, 2024 37.27 37.38 35.99 36.74 2,409,424 -0.09(-0.24%)
May 31, 2024 36.77 37.15 36.42 36.83 2,216,186 +0.27(+0.74%)
May 30, 2024 36.10 37.07 36.04 36.56 1,797,167 +0.51(+1.41%)
May 29, 2024 36.54 36.70 35.74 36.05 2,013,183 -0.74(-2.01%)
May 28, 2024 35.94 36.88 35.94 36.79 2,202,788 +1.09(+3.05%)
May 24, 2024 35.97 36.19 35.55 35.70 2,103,651 -0.16(-0.45%)
May 23, 2024 37.47 37.81 35.74 35.86 2,671,987 -1.28(-3.44%)
May 22, 2024 37.12 37.41 36.53 37.14 2,170,080 -0.34(-0.91%)
May 21, 2024 38.27 38.69 37.41 37.48 3,510,039 -1.29(-3.32%)
May 20, 2024 37.71 39.24 37.68 38.76 3,468,066 +1.07(+2.83%)
May 17, 2024 37.04 37.86 36.91 37.70 2,534,444 +0.87(+2.36%)
May 16, 2024 36.86 37.11 36.61 36.83 1,799,774 +0.14(+0.38%)
May 15, 2024 36.44 36.69 35.67 36.69 2,160,025 +0.24(+0.66%)
May 14, 2024 35.52 36.47 35.52 36.45 2,076,627 +1.04(+2.93%)
May 13, 2024 35.64 35.91 35.17 35.41 2,486,930 -0.04(-0.11%)
May 10, 2024 36.97 37.06 35.13 35.45 2,533,526 -1.38(-3.74%)
May 09, 2024 37.08 37.21 36.73 36.83 2,967,680 -0.06(-0.16%)
May 08, 2024 37.02 37.29 36.88 36.89 1,555,610 -0.45(-1.20%)
May 07, 2024 37.30 37.84 37.06 37.34 2,875,192 +0.27(+0.73%)
May 06, 2024 36.04 37.31 35.97 37.07 2,635,437 +1.44(+4.03%)
May 03, 2024 35.10 35.74 35.01 35.63 1,382,783 +0.72(+2.06%)
May 02, 2024 34.88 35.35 34.51 34.91 1,626,282 +0.44(+1.27%)
May 01, 2024 35.73 35.73 34.11 34.47 2,490,258 -1.36(-3.79%)
Apr 30, 2024 37.24 37.24 35.78 35.83 2,303,701 -1.46(-3.91%)
Apr 29, 2024 37.29 37.52 36.99 37.29 2,380,768 +0.06(+0.16%)
Apr 26, 2024 37.13 37.47 36.66 37.23 2,588,864 -0.34(-0.90%)
Apr 25, 2024 37.69 38.17 37.27 37.57 4,264,029 -0.12(-0.32%)
Apr 24, 2024 37.19 37.81 36.53 37.69 4,707,727 +1.19(+3.25%)
Apr 23, 2024 35.94 36.88 35.68 36.50 2,942,025 +0.47(+1.30%)
Apr 22, 2024 35.17 36.32 34.90 36.03 3,176,289 +0.84(+2.38%)
Apr 19, 2024 34.70 35.27 34.69 35.19 2,050,859 +0.49(+1.41%)
Apr 18, 2024 34.66 35.01 34.59 34.70 1,462,898 +0.06(+0.17%)
Apr 17, 2024 34.97 35.36 34.64 34.64 1,821,412 -0.23(-0.66%)
Apr 16, 2024 34.80 34.93 34.11 34.87 1,916,930 -0.10(-0.29%)
Apr 15, 2024 36.09 36.14 34.88 34.97 1,870,821 -0.96(-2.67%)
Apr 12, 2024 36.15 37.03 35.79 35.93 2,328,038 -0.02(-0.06%)
Apr 11, 2024 36.04 36.29 35.34 35.95 1,927,546 -0.30(-0.83%)
Apr 10, 2024 35.77 36.37 35.77 36.25 1,681,414 +0.13(+0.36%)
Apr 09, 2024 36.00 36.24 35.76 36.12 2,229,151 +0.35(+0.98%)
Apr 08, 2024 35.09 35.86 34.99 35.77 1,596,382 +0.82(+2.34%)
Apr 05, 2024 34.67 35.14 34.21 34.95 2,758,836 -0.11(-0.31%)
Apr 04, 2024 35.23 35.38 34.89 35.06 2,291,091 +0.00(+0.00%)
Apr 03, 2024 35.11 35.32 34.73 35.06 1,829,921 +0.14(+0.40%)
Apr 02, 2024 34.70 34.97 34.47 34.92 2,365,672 +0.19(+0.55%)
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.