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
)
35.25
-1.01 (-2.79%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2020
2.388
2.760
2.094
2.711
25,790,096
+0.02(+0.73%)
Feb 27, 2020
2.545
2.740
2.349
2.691
20,067,856
-0.05(-1.79%)
Feb 26, 2020
2.789
2.897
2.603
2.740
10,386,147
-0.06(-2.10%)
Feb 25, 2020
2.926
2.975
2.584
2.799
15,618,384
-0.10(-3.38%)
Feb 24, 2020
2.916
3.024
2.867
2.897
13,210,662
-0.18(-5.73%)
Feb 21, 2020
3.142
3.151
2.985
3.073
9,053,341
-0.13(-3.98%)
Feb 20, 2020
3.132
3.347
3.132
3.200
11,833,686
+0.05(+1.55%)
Feb 19, 2020
3.132
3.171
3.044
3.151
8,882,928
+0.08(+2.55%)
Feb 18, 2020
3.063
3.151
2.975
3.073
9,384,629
+0.05(+1.62%)
Feb 14, 2020
3.044
3.244
2.956
3.024
9,138,048
-0.01(-0.32%)
Feb 13, 2020
2.985
3.190
2.975
3.034
10,349,304
+0.06(+1.97%)
Feb 12, 2020
2.946
3.249
2.926
2.975
13,239,483
+0.13(+4.47%)
Feb 11, 2020
2.926
2.965
2.838
2.848
10,955,642
-0.09(-3.00%)
Feb 10, 2020
3.034
3.073
2.916
2.936
9,465,414
-0.20(-6.25%)
Feb 07, 2020
3.122
3.220
3.014
3.132
7,698,946
-0.06(-1.84%)
Feb 06, 2020
3.259
3.298
3.083
3.190
8,508,642
-0.08(-2.40%)
Feb 05, 2020
3.014
3.298
3.014
3.269
14,051,923
+0.31(+10.60%)
Feb 04, 2020
3.034
3.093
2.936
2.956
8,665,487
+0.01(+0.33%)
Feb 03, 2020
2.946
3.063
2.887
2.946
8,603,824
+0.01(+0.33%)
Jan 31, 2020
2.897
3.014
2.843
2.936
10,306,577
-0.01(-0.33%)
Jan 30, 2020
2.887
2.956
2.789
2.946
12,529,636
+0.00(+0.00%)
Jan 29, 2020
3.122
3.161
2.946
2.946
12,875,882
-0.15(-4.75%)
Jan 28, 2020
3.034
3.171
2.936
3.093
17,791,250
+0.11(+3.61%)
Jan 27, 2020
3.063
3.132
2.975
2.985
14,796,054
-0.21(-6.44%)
Jan 24, 2020
3.298
3.367
3.093
3.190
19,828,004
-0.16(-4.68%)
Jan 23, 2020
3.386
3.464
3.298
3.347
14,416,819
-0.09(-2.56%)
Jan 22, 2020
3.553
3.572
3.357
3.435
13,423,933
-0.12(-3.31%)
Jan 21, 2020
3.807
3.817
3.504
3.553
15,519,208
-0.32(-8.33%)
Jan 17, 2020
4.287
4.287
3.876
3.876
16,610,564
-0.39(-9.17%)
Jan 16, 2020
4.414
4.561
4.247
4.267
10,388,507
-0.11(-2.46%)
Jan 15, 2020
4.404
4.468
4.277
4.375
8,796,800
-0.13(-2.83%)
Jan 14, 2020
4.473
4.639
4.375
4.502
11,684,090
+0.05(+1.10%)
Jan 13, 2020
4.600
4.639
4.335
4.453
11,914,410
-0.27(-5.80%)
Jan 10, 2020
4.482
4.747
4.453
4.727
11,628,989
+0.25(+5.69%)
Jan 09, 2020
4.414
4.521
4.140
4.473
17,532,876
+0.01(+0.22%)
Jan 08, 2020
4.561
4.786
4.355
4.463
16,587,692
-0.16(-3.39%)
Jan 07, 2020
4.482
4.717
4.404
4.619
14,213,094
+0.25(+5.83%)
Jan 06, 2020
4.463
4.492
4.277
4.365
8,599,163
-0.03(-0.67%)
Jan 03, 2020
4.473
4.502
4.277
4.394
11,281,577
+0.08(+1.81%)
Jan 02, 2020
4.786
4.844
4.267
4.316
10,208,009
-0.43(-9.07%)
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%)
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
.