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
)
36.30
-0.08 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2021
9.406
9.749
9.318
9.632
6,292,862
+0.07(+0.72%)
Apr 29, 2021
10.30
10.30
9.367
9.563
6,216,274
-0.58(-5.71%)
Apr 28, 2021
9.642
10.24
9.602
10.14
4,457,141
+0.59(+6.16%)
Apr 27, 2021
9.485
9.749
9.200
9.553
6,485,475
+0.38(+4.17%)
Apr 26, 2021
8.572
9.249
8.543
9.171
4,796,281
+0.51(+5.89%)
Apr 23, 2021
8.621
8.886
8.543
8.661
3,755,203
-0.24(-2.65%)
Apr 22, 2021
8.671
9.073
8.553
8.896
3,484,351
+0.23(+2.60%)
Apr 21, 2021
8.347
8.783
8.308
8.671
3,198,263
+0.08(+0.91%)
Apr 20, 2021
8.965
9.043
8.425
8.592
4,376,699
-0.52(-5.71%)
Apr 19, 2021
9.141
9.391
9.004
9.112
3,369,822
-0.06(-0.64%)
Apr 16, 2021
9.406
9.426
9.063
9.171
3,103,100
-0.12(-1.27%)
Apr 15, 2021
9.288
9.401
9.038
9.288
3,062,552
-0.05(-0.53%)
Apr 14, 2021
9.073
9.691
9.004
9.337
4,848,270
+0.43(+4.85%)
Apr 13, 2021
8.778
9.004
8.651
8.906
3,893,799
+0.23(+2.60%)
Apr 12, 2021
9.024
9.239
8.631
8.680
4,531,281
-0.15(-1.67%)
Apr 09, 2021
9.426
9.475
8.788
8.827
5,478,140
-0.69(-7.22%)
Apr 08, 2021
9.808
9.847
9.181
9.514
6,260,696
-0.43(-4.34%)
Apr 07, 2021
10.06
10.11
9.808
9.946
2,855,762
-0.11(-1.07%)
Apr 06, 2021
9.995
10.39
9.965
10.05
3,238,697
+0.14(+1.39%)
Apr 05, 2021
10.74
10.74
9.847
9.916
4,586,845
-0.93(-8.59%)
Apr 01, 2021
10.31
11.01
10.24
10.85
4,247,952
+0.72(+7.07%)
Mar 31, 2021
10.04
10.36
9.946
10.13
3,127,087
+0.02(+0.19%)
Mar 30, 2021
10.20
10.34
9.901
10.11
2,686,283
-0.20(-1.90%)
Mar 29, 2021
10.55
10.79
10.28
10.31
3,537,633
-0.35(-3.31%)
Mar 26, 2021
10.11
10.85
10.02
10.66
6,296,736
+0.68(+6.78%)
Mar 25, 2021
9.298
10.00
9.122
9.985
4,490,459
+0.55(+5.82%)
Mar 24, 2021
9.543
9.700
9.357
9.436
3,113,471
+0.04(+0.42%)
Mar 23, 2021
9.897
9.897
9.181
9.396
5,253,301
-0.80(-7.88%)
Mar 22, 2021
10.16
10.41
9.950
10.20
4,566,673
-0.09(-0.86%)
Mar 19, 2021
9.436
10.32
9.416
10.29
11,763,967
+0.84(+8.93%)
Mar 18, 2021
10.10
10.21
9.377
9.445
4,557,609
-0.77(-7.49%)
Mar 17, 2021
10.09
10.45
10.00
10.21
3,130,754
+0.08(+0.77%)
Mar 16, 2021
10.36
10.36
10.00
10.13
3,325,042
-0.20(-1.90%)
Mar 15, 2021
10.35
10.50
10.17
10.33
3,285,847
-0.04(-0.38%)
Mar 12, 2021
10.84
10.87
10.29
10.37
4,967,244
-0.50(-4.60%)
Mar 11, 2021
10.57
10.97
10.30
10.87
4,521,900
+0.35(+3.36%)
Mar 10, 2021
9.661
10.88
9.573
10.51
8,240,426
+0.87(+9.05%)
Mar 09, 2021
9.828
10.02
9.347
9.642
4,963,678
-0.34(-3.44%)
Mar 08, 2021
10.41
10.53
9.965
9.985
4,410,598
-0.37(-3.60%)
Mar 05, 2021
10.35
10.40
9.622
10.36
6,471,996
+0.22(+2.13%)
Mar 04, 2021
9.602
10.41
9.592
10.14
7,757,647
+0.48(+4.97%)
Mar 03, 2021
9.740
9.955
9.632
9.661
3,952,768
+0.04(+0.41%)
Mar 02, 2021
9.936
10.29
9.563
9.622
4,055,878
-0.22(-2.19%)
Mar 01, 2021
9.681
10.02
9.485
9.838
5,515,388
+0.38(+4.05%)
Feb 26, 2021
9.847
10.13
9.391
9.455
6,378,198
-0.60(-5.95%)
Feb 25, 2021
10.43
10.74
9.867
10.05
5,858,968
-0.43(-4.12%)
Feb 24, 2021
10.26
10.64
9.740
10.48
7,756,437
+0.25(+2.49%)
Feb 23, 2021
10.04
10.29
9.337
10.23
5,911,430
+0.13(+1.26%)
Feb 22, 2021
9.965
10.66
9.847
10.10
7,015,228
+0.13(+1.28%)
Feb 19, 2021
10.22
10.47
9.749
9.975
4,722,552
-0.18(-1.74%)
Feb 18, 2021
11.24
11.24
10.07
10.15
5,919,016
-1.10(-9.77%)
Feb 17, 2021
10.89
11.38
10.48
11.25
11,615,536
+0.52(+4.85%)
Feb 16, 2021
10.74
10.97
10.17
10.73
9,557,740
+0.77(+7.68%)
Feb 12, 2021
9.279
10.13
9.161
9.965
5,583,765
+0.58(+6.17%)
Feb 11, 2021
10.01
10.31
9.131
9.386
6,734,748
-0.61(-6.08%)
Feb 10, 2021
9.740
10.06
9.504
9.995
5,593,986
+0.41(+4.30%)
Feb 09, 2021
9.543
9.916
9.379
9.583
4,799,932
-0.12(-1.21%)
Feb 08, 2021
9.239
9.789
9.190
9.700
6,215,611
+0.62(+6.80%)
Feb 05, 2021
9.367
9.416
9.043
9.082
5,633,213
-0.05(-0.54%)
Feb 04, 2021
9.269
9.298
9.014
9.131
3,259,978
-0.15(-1.59%)
Feb 03, 2021
9.220
9.534
8.798
9.279
6,654,920
+0.18(+1.94%)
Feb 02, 2021
9.749
9.759
9.033
9.102
6,202,680
-0.33(-3.53%)
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
.