Skip to main content

Range Resources (NY: RRC )

34.43 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.51 34.76 34.29 34.43 2,383,019 +0.08(+0.23%)
Mar 27, 2024 32.90 34.43 32.83 34.35 2,206,444 +1.25(+3.78%)
Mar 26, 2024 33.49 33.72 33.08 33.10 1,558,926 -0.34(-1.02%)
Mar 25, 2024 33.30 33.73 33.28 33.44 1,960,553 +0.23(+0.69%)
Mar 22, 2024 32.91 33.24 32.81 33.21 1,585,005 +0.16(+0.48%)
Mar 21, 2024 32.91 33.30 32.79 33.05 3,141,514 +0.17(+0.52%)
Mar 20, 2024 32.51 33.41 32.39 32.88 2,210,210 +0.17(+0.52%)
Mar 19, 2024 32.04 32.80 32.04 32.71 1,536,642 +0.57(+1.77%)
Mar 18, 2024 32.32 32.32 31.93 32.14 1,866,416 +0.10(+0.31%)
Mar 15, 2024 32.02 32.44 31.74 32.04 6,854,347 -0.11(-0.34%)
Mar 14, 2024 32.56 32.70 31.54 32.15 2,479,136 -0.22(-0.68%)
Mar 13, 2024 32.64 33.07 32.29 32.37 2,246,226 -0.10(-0.31%)
Mar 12, 2024 32.85 32.85 32.24 32.47 1,601,713 -0.13(-0.40%)
Mar 11, 2024 32.78 32.94 32.21 32.60 3,139,507 -0.43(-1.30%)
Mar 08, 2024 33.16 33.31 32.73 33.03 1,408,041 +0.25(+0.76%)
Mar 07, 2024 32.73 33.00 32.49 32.78 2,539,856 +0.09(+0.27%)
Mar 06, 2024 32.78 32.88 32.36 32.69 1,970,754 -0.06(-0.18%)
Mar 05, 2024 32.11 33.12 32.11 32.75 2,184,407 +0.49(+1.52%)
Mar 04, 2024 32.65 32.83 32.20 32.26 2,106,855 +0.20(+0.62%)
Mar 01, 2024 31.67 32.33 31.45 32.06 2,447,757 +0.52(+1.64%)
Feb 29, 2024 31.39 31.91 31.23 31.54 2,537,128 +0.23(+0.73%)
Feb 28, 2024 31.28 31.54 31.03 31.31 1,900,814 +0.05(+0.16%)
Feb 27, 2024 31.63 31.69 31.16 31.26 1,849,383 -0.07(-0.22%)
Feb 26, 2024 31.52 31.69 30.93 31.33 2,735,412 +0.25(+0.80%)
Feb 23, 2024 31.11 31.37 30.50 31.08 3,228,452 -0.62(-1.95%)
Feb 22, 2024 29.93 32.31 29.93 31.70 6,478,387 -1.10(-3.35%)
Feb 21, 2024 31.52 33.08 31.52 32.80 5,491,785 +2.35(+7.73%)
Feb 20, 2024 30.51 30.83 30.19 30.44 2,680,552 -0.23(-0.75%)
Feb 16, 2024 29.95 31.07 29.80 30.67 3,514,744 +0.62(+2.06%)
Feb 15, 2024 29.05 30.70 29.05 30.06 4,193,087 +1.28(+4.44%)
Feb 14, 2024 28.34 28.80 27.62 28.78 4,484,166 +0.38(+1.33%)
Feb 13, 2024 28.22 28.65 27.87 28.40 3,282,551 -0.26(-0.91%)
Feb 12, 2024 28.03 28.84 28.02 28.66 2,143,760 +0.74(+2.64%)
Feb 09, 2024 28.27 28.39 27.66 27.92 3,559,278 -0.47(-1.65%)
Feb 08, 2024 27.71 28.58 27.61 28.39 3,905,378 +0.56(+2.01%)
Feb 07, 2024 28.16 28.35 27.53 27.83 3,721,798 -0.18(-0.64%)
Feb 06, 2024 28.09 28.69 27.86 28.01 2,632,140 -0.09(-0.32%)
Feb 05, 2024 28.51 28.63 27.85 28.10 2,022,299 -0.63(-2.19%)
Feb 02, 2024 28.84 28.89 28.40 28.73 2,643,558 -0.20(-0.69%)
Feb 01, 2024 29.25 29.33 28.62 28.93 2,466,885 -0.04(-0.14%)
Jan 31, 2024 29.96 30.13 28.97 28.97 2,283,771 -1.04(-3.46%)
Jan 30, 2024 29.29 30.21 29.15 30.01 2,372,748 +0.50(+1.69%)
Jan 29, 2024 29.71 29.74 28.82 29.51 2,344,511 -0.31(-1.04%)
Jan 26, 2024 29.53 29.85 29.11 29.82 2,344,482 +0.11(+0.37%)
Jan 25, 2024 30.17 30.22 29.45 29.71 1,414,267 +0.00(+0.00%)
Jan 24, 2024 29.71 30.02 29.58 29.71 1,797,023 +0.38(+1.29%)
Jan 23, 2024 29.27 29.70 29.04 29.33 2,495,510 +0.01(+0.03%)
Jan 22, 2024 29.27 29.64 29.03 29.32 1,827,707 -0.31(-1.04%)
Jan 19, 2024 29.09 29.69 28.65 29.63 3,249,740 +0.35(+1.19%)
Jan 18, 2024 29.61 29.63 29.10 29.28 1,848,095 -0.15(-0.51%)
Jan 17, 2024 29.30 29.77 29.07 29.43 2,471,117 -0.20(-0.67%)
Jan 16, 2024 30.36 30.56 29.42 29.63 3,078,206 -1.16(-3.76%)
Jan 12, 2024 30.73 30.99 30.34 30.78 1,699,962 +0.82(+2.73%)
Jan 11, 2024 30.21 30.89 29.73 29.97 3,285,879 -0.48(-1.57%)
Jan 10, 2024 30.57 30.57 30.10 30.44 2,631,121 -0.28(-0.91%)
Jan 09, 2024 31.07 31.08 30.26 30.72 2,607,951 -0.04(-0.13%)
Jan 08, 2024 30.11 30.77 29.48 30.76 2,507,359 +0.00(+0.00%)
Jan 05, 2024 30.17 30.87 30.08 30.76 2,358,195 +0.55(+1.82%)
Jan 04, 2024 31.42 31.51 30.14 30.22 2,657,836 -0.70(-2.26%)
Jan 03, 2024 30.61 30.93 30.04 30.91 2,849,064 +0.19(+0.62%)
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.