Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Range Resources
(NY:
RRC
)
34.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
4.463
4.830
4.424
4.747
8,314,478
+0.22(+4.75%)
Dec 30, 2019
4.453
4.610
4.365
4.531
8,206,869
+0.07(+1.54%)
Dec 27, 2019
4.678
4.712
4.463
4.463
8,929,805
-0.24(-5.20%)
Dec 26, 2019
4.776
4.825
4.678
4.707
6,351,435
+0.01(+0.21%)
Dec 24, 2019
4.747
4.874
4.688
4.698
3,062,126
-0.04(-0.83%)
Dec 23, 2019
4.600
4.795
4.570
4.737
10,803,157
+0.07(+1.47%)
Dec 20, 2019
4.942
4.942
4.531
4.668
17,164,686
-0.23(-4.60%)
Dec 19, 2019
4.815
5.011
4.747
4.893
11,360,828
+0.08(+1.63%)
Dec 18, 2019
4.580
4.884
4.570
4.815
12,208,680
+0.18(+3.80%)
Dec 17, 2019
4.414
4.678
4.355
4.639
11,510,594
+0.21(+4.64%)
Dec 16, 2019
4.218
4.561
4.208
4.433
13,218,381
+0.31(+7.60%)
Dec 13, 2019
4.561
4.629
4.110
4.120
13,916,694
-0.39(-8.68%)
Dec 12, 2019
4.022
4.512
3.973
4.512
14,721,125
+0.54(+13.55%)
Dec 11, 2019
4.032
4.061
3.886
3.973
8,683,958
-0.06(-1.45%)
Dec 10, 2019
3.983
4.100
3.876
4.032
9,142,654
+0.08(+1.97%)
Dec 09, 2019
3.701
4.051
3.662
3.954
15,792,959
+0.20(+5.45%)
Dec 06, 2019
3.428
3.808
3.399
3.749
11,657,522
+0.23(+6.65%)
Dec 05, 2019
3.564
3.681
3.467
3.516
12,567,634
+0.02(+0.56%)
Dec 04, 2019
3.321
3.535
3.262
3.496
8,654,312
+0.19(+5.59%)
Dec 03, 2019
3.253
3.379
3.214
3.311
10,487,167
+0.04(+1.19%)
Dec 02, 2019
3.477
3.555
3.262
3.272
11,739,212
-0.13(-3.72%)
Nov 29, 2019
3.477
3.486
3.360
3.399
5,445,496
-0.15(-4.12%)
Nov 27, 2019
3.447
3.603
3.438
3.545
5,368,175
+0.05(+1.39%)
Nov 26, 2019
3.769
3.769
3.399
3.496
12,325,817
-0.28(-7.47%)
Nov 25, 2019
3.642
3.808
3.594
3.779
10,799,542
+0.04(+1.04%)
Nov 22, 2019
3.370
3.857
3.350
3.740
17,596,616
+0.39(+11.63%)
Nov 21, 2019
3.428
3.467
3.282
3.350
13,224,116
-0.07(-1.99%)
Nov 20, 2019
3.535
3.603
3.379
3.418
11,932,931
-0.12(-3.31%)
Nov 19, 2019
3.623
3.662
3.496
3.535
8,342,985
-0.15(-3.97%)
Nov 18, 2019
4.061
4.061
3.642
3.681
15,667,926
-0.44(-10.64%)
Nov 15, 2019
3.934
4.129
3.886
4.119
8,673,035
+0.19(+4.70%)
Nov 14, 2019
4.139
4.197
3.866
3.934
10,295,773
-0.17(-4.04%)
Nov 13, 2019
4.197
4.251
4.022
4.100
8,959,640
-0.11(-2.55%)
Nov 12, 2019
4.236
4.304
4.129
4.207
8,438,827
+0.03(+0.70%)
Nov 11, 2019
4.392
4.509
4.168
4.178
11,828,694
-0.37(-8.14%)
Nov 08, 2019
4.334
4.603
4.261
4.548
8,922,658
+0.16(+3.55%)
Nov 07, 2019
4.460
4.606
4.314
4.392
9,297,107
-0.03(-0.66%)
Nov 06, 2019
4.382
4.655
4.304
4.421
12,444,154
+0.00(+0.00%)
Nov 05, 2019
4.626
4.879
4.412
4.421
14,541,161
-0.14(-2.99%)
Nov 04, 2019
4.304
4.694
4.285
4.558
16,518,387
+0.42(+10.12%)
Nov 01, 2019
3.954
4.197
3.866
4.139
11,364,670
+0.21(+5.46%)
Oct 31, 2019
4.003
4.090
3.798
3.925
9,785,263
-0.01(-0.25%)
Oct 30, 2019
4.431
4.480
3.895
3.934
14,959,179
-0.43(-9.82%)
Oct 29, 2019
4.100
4.475
4.017
4.363
12,732,069
+0.29(+7.18%)
Oct 28, 2019
4.158
4.343
4.061
4.071
13,280,948
-0.04(-0.95%)
Oct 25, 2019
3.652
4.145
3.652
4.110
20,819,638
+0.40(+10.76%)
Oct 24, 2019
3.847
3.852
3.399
3.710
18,962,324
-0.03(-0.78%)
Oct 23, 2019
3.633
3.895
3.545
3.740
12,101,959
+0.09(+2.40%)
Oct 22, 2019
3.701
3.759
3.516
3.652
10,282,862
-0.06(-1.57%)
Oct 21, 2019
3.691
3.735
3.496
3.710
9,676,695
+0.13(+3.53%)
Oct 18, 2019
3.681
3.798
3.540
3.584
9,151,949
-0.12(-3.16%)
Oct 17, 2019
3.506
3.710
3.399
3.701
8,215,275
+0.20(+5.85%)
Oct 16, 2019
3.428
3.647
3.428
3.496
14,014,660
+0.09(+2.57%)
Oct 15, 2019
3.340
3.579
3.243
3.409
8,421,935
+0.03(+0.86%)
Oct 14, 2019
3.506
3.506
3.233
3.379
7,953,044
-0.12(-3.34%)
Oct 11, 2019
3.409
3.574
3.409
3.496
9,032,323
+0.17(+4.97%)
Oct 10, 2019
3.301
3.399
3.194
3.331
7,870,017
+0.09(+2.70%)
Oct 09, 2019
3.301
3.370
3.175
3.243
9,074,198
-0.01(-0.30%)
Oct 08, 2019
3.477
3.477
3.233
3.253
13,304,814
-0.28(-7.99%)
Oct 07, 2019
3.545
3.642
3.423
3.535
8,876,579
-0.03(-0.82%)
Oct 04, 2019
3.428
3.602
3.331
3.564
11,876,648
+0.04(+1.10%)
Oct 03, 2019
3.331
3.569
3.243
3.525
15,127,984
+0.19(+5.85%)
Oct 02, 2019
3.428
3.618
3.314
3.331
16,010,843
-0.10(-2.84%)
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
.