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 (%)
May 29, 2020
5.943
6.139
5.796
5.875
11,474,062
+0.02(+0.34%)
May 28, 2020
6.100
6.404
5.806
5.855
6,889,557
-0.30(-4.94%)
May 27, 2020
6.444
6.444
5.934
6.159
6,673,716
-0.20(-3.09%)
May 26, 2020
6.041
6.429
5.983
6.355
8,098,425
+0.46(+7.82%)
May 22, 2020
5.551
5.914
5.482
5.894
5,882,123
+0.24(+4.16%)
May 21, 2020
5.708
5.870
5.600
5.659
6,212,643
-0.07(-1.20%)
May 20, 2020
5.914
6.041
5.639
5.728
9,185,524
-0.05(-0.85%)
May 19, 2020
5.639
6.100
5.524
5.777
8,755,613
+0.20(+3.51%)
May 18, 2020
5.031
5.620
4.982
5.580
10,842,334
+0.76(+15.89%)
May 15, 2020
4.992
5.149
4.791
4.815
9,153,290
-0.16(-3.16%)
May 14, 2020
5.129
5.178
4.835
4.972
8,748,338
-0.30(-5.76%)
May 13, 2020
6.306
6.306
5.159
5.276
9,559,628
-0.93(-15.01%)
May 12, 2020
6.149
6.620
6.130
6.208
10,606,459
+0.08(+1.28%)
May 11, 2020
6.081
6.424
6.012
6.130
9,590,169
+0.07(+1.13%)
May 08, 2020
5.688
6.071
5.580
6.061
7,285,741
+0.45(+8.04%)
May 07, 2020
5.777
5.963
5.580
5.610
6,529,098
-0.12(-2.05%)
May 06, 2020
5.865
5.973
5.639
5.728
6,375,885
-0.07(-1.18%)
May 05, 2020
6.287
6.316
5.747
5.796
10,767,872
-0.28(-4.68%)
May 04, 2020
5.786
6.189
5.649
6.081
9,991,913
+0.14(+2.31%)
May 01, 2020
5.639
6.287
5.492
5.943
9,686,554
+0.23(+3.95%)
Apr 30, 2020
6.110
6.355
5.669
5.718
16,306,924
-0.31(-5.20%)
Apr 29, 2020
5.561
6.120
5.433
6.032
8,176,065
+0.52(+9.43%)
Apr 28, 2020
5.492
5.580
5.031
5.512
10,867,691
+0.13(+2.37%)
Apr 27, 2020
5.178
5.531
4.884
5.384
12,069,829
+0.24(+4.57%)
Apr 24, 2020
5.247
5.247
4.835
5.149
12,658,766
+0.11(+2.14%)
Apr 23, 2020
5.002
5.257
4.894
5.041
12,315,812
+0.02(+0.39%)
Apr 22, 2020
5.355
5.375
4.825
5.021
10,898,208
-0.15(-2.85%)
Apr 21, 2020
5.051
5.355
4.963
5.169
15,489,600
+0.13(+2.53%)
Apr 20, 2020
4.423
5.198
4.394
5.041
14,871,908
+0.48(+10.54%)
Apr 17, 2020
4.462
4.580
4.207
4.560
12,062,284
+0.22(+4.97%)
Apr 16, 2020
4.511
4.668
4.237
4.345
8,180,627
-0.16(-3.49%)
Apr 15, 2020
4.070
4.531
3.894
4.502
16,126,839
+0.21(+4.79%)
Apr 14, 2020
3.982
4.330
3.854
4.296
19,586,946
+0.31(+7.88%)
Apr 13, 2020
3.835
4.051
3.717
3.982
12,312,724
+0.30(+8.27%)
Apr 09, 2020
3.688
4.217
3.354
3.678
16,686,903
+0.02(+0.54%)
Apr 08, 2020
3.060
3.668
3.001
3.658
10,235,330
+0.67(+22.30%)
Apr 07, 2020
2.942
3.217
2.864
2.991
12,115,532
+0.14(+4.81%)
Apr 06, 2020
2.589
2.854
2.511
2.854
9,191,461
+0.26(+10.23%)
Apr 03, 2020
2.422
2.648
2.285
2.589
13,200,901
+0.24(+10.00%)
Apr 02, 2020
2.305
2.668
2.158
2.354
14,824,385
+0.13(+5.73%)
Apr 01, 2020
2.226
2.437
2.128
2.226
12,349,968
-0.01(-0.44%)
Mar 31, 2020
2.256
2.334
2.109
2.236
14,917,270
-0.05(-2.15%)
Mar 30, 2020
2.069
2.373
2.069
2.285
12,354,824
+0.16(+7.37%)
Mar 27, 2020
2.187
2.315
2.020
2.128
17,008,798
-0.14(-6.06%)
Mar 26, 2020
2.570
2.599
2.050
2.266
12,950,903
-0.21(-8.33%)
Mar 25, 2020
2.864
3.001
2.452
2.471
17,275,620
-0.52(-17.38%)
Mar 24, 2020
2.785
3.040
2.413
2.991
15,367,557
+0.33(+12.55%)
Mar 23, 2020
2.942
3.040
2.560
2.658
13,553,417
-0.33(-11.15%)
Mar 20, 2020
3.001
3.187
2.746
2.991
21,577,338
+0.02(+0.66%)
Mar 19, 2020
2.864
3.040
2.697
2.972
16,640,977
+0.17(+5.94%)
Mar 18, 2020
2.825
3.168
2.609
2.805
17,856,558
-0.23(-7.44%)
Mar 17, 2020
2.726
3.089
2.697
3.031
25,294,740
+0.34(+12.77%)
Mar 16, 2020
2.158
3.335
2.148
2.687
28,950,994
-0.08(-2.84%)
Mar 13, 2020
2.207
2.991
1.932
2.766
32,491,012
+0.74(+36.23%)
Mar 12, 2020
1.599
2.295
1.579
2.030
27,541,260
+0.13(+6.70%)
Mar 11, 2020
2.099
2.226
1.814
1.903
19,487,338
-0.31(-14.16%)
Mar 10, 2020
2.609
2.609
1.912
2.216
27,743,928
-0.09(-3.83%)
Mar 09, 2020
2.275
3.472
2.148
2.305
38,462,784
-0.26(-10.31%)
Mar 06, 2020
2.324
2.594
2.187
2.570
18,240,712
+0.09(+3.56%)
Mar 05, 2020
2.452
2.609
2.393
2.481
12,673,187
-0.14(-5.24%)
Mar 04, 2020
2.589
2.736
2.462
2.619
14,384,853
+0.07(+2.69%)
Mar 03, 2020
2.638
2.668
2.403
2.550
11,658,219
-0.03(-1.14%)
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
.