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
)
37.78
+0.87 (+2.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2019
9.224
9.234
8.682
8.759
14,942,411
-0.34(-3.73%)
Apr 29, 2019
8.914
9.244
8.856
9.098
7,294,510
+0.15(+1.62%)
Apr 26, 2019
9.079
9.311
8.895
8.953
9,765,536
-0.16(-1.81%)
Apr 25, 2019
9.321
9.384
8.934
9.118
11,437,409
-0.34(-3.59%)
Apr 24, 2019
9.476
9.704
9.379
9.457
8,916,886
+0.08(+0.83%)
Apr 23, 2019
9.699
10.16
9.331
9.379
17,768,536
-0.15(-1.53%)
Apr 22, 2019
9.544
9.631
9.273
9.525
13,284,198
+0.08(+0.82%)
Apr 18, 2019
9.835
9.883
9.379
9.447
12,587,520
-0.39(-3.94%)
Apr 17, 2019
10.10
10.19
9.728
9.835
7,346,994
-0.20(-2.03%)
Apr 16, 2019
9.893
10.13
9.602
10.04
8,914,584
+0.19(+1.97%)
Apr 15, 2019
9.922
10.09
9.655
9.844
8,897,644
-0.16(-1.55%)
Apr 12, 2019
10.39
10.45
9.936
9.999
8,768,144
-0.02(-0.19%)
Apr 11, 2019
10.13
10.21
9.873
10.02
5,712,145
-0.20(-1.99%)
Apr 10, 2019
10.30
10.48
10.17
10.22
5,842,593
-0.04(-0.38%)
Apr 09, 2019
10.59
10.62
10.21
10.26
6,152,223
-0.31(-2.93%)
Apr 08, 2019
10.59
10.76
10.46
10.57
5,642,874
+0.09(+0.83%)
Apr 05, 2019
10.22
10.53
10.22
10.48
4,979,937
+0.26(+2.56%)
Apr 04, 2019
9.951
10.22
9.815
10.22
7,411,878
+0.30(+3.03%)
Apr 03, 2019
10.57
10.59
9.864
9.922
9,709,325
-0.62(-5.88%)
Apr 02, 2019
10.80
10.83
10.50
10.54
4,239,238
-0.25(-2.33%)
Apr 01, 2019
11.02
11.07
10.72
10.79
4,990,053
-0.10(-0.89%)
Mar 29, 2019
10.97
11.03
10.78
10.89
5,352,617
+0.03(+0.27%)
Mar 28, 2019
10.43
10.92
10.24
10.86
5,897,522
+0.43(+4.09%)
Mar 27, 2019
10.66
10.71
10.34
10.44
5,103,169
-0.28(-2.62%)
Mar 26, 2019
10.77
10.94
10.52
10.72
6,078,758
+0.09(+0.82%)
Mar 25, 2019
10.47
10.74
10.25
10.63
5,386,607
+0.10(+0.92%)
Mar 22, 2019
10.92
10.94
10.37
10.53
5,063,741
-0.58(-5.23%)
Mar 21, 2019
10.98
11.18
10.92
11.11
5,807,036
+0.15(+1.41%)
Mar 20, 2019
10.37
11.11
10.33
10.96
6,250,388
+0.53(+5.11%)
Mar 19, 2019
10.73
10.76
10.37
10.43
4,529,186
-0.12(-1.10%)
Mar 18, 2019
10.23
10.56
10.22
10.54
4,456,980
+0.35(+3.42%)
Mar 15, 2019
10.40
10.49
10.10
10.19
10,823,096
-0.36(-3.40%)
Mar 14, 2019
10.45
10.62
10.44
10.55
5,602,044
+0.10(+0.93%)
Mar 13, 2019
10.16
10.50
10.14
10.45
8,003,340
+0.41(+4.04%)
Mar 12, 2019
9.604
10.08
9.579
10.05
6,194,995
+0.52(+5.48%)
Mar 11, 2019
9.507
9.633
9.381
9.526
5,805,366
+0.06(+0.61%)
Mar 08, 2019
9.836
9.865
9.459
9.468
6,354,436
-0.47(-4.77%)
Mar 07, 2019
10.30
10.30
9.913
9.942
6,019,727
-0.31(-3.02%)
Mar 06, 2019
10.50
10.54
10.20
10.25
5,441,321
-0.34(-3.20%)
Mar 05, 2019
10.77
10.77
10.48
10.59
7,264,604
-0.17(-1.62%)
Mar 04, 2019
10.54
10.93
10.52
10.76
9,024,618
+0.18(+1.74%)
Mar 01, 2019
10.44
10.71
10.35
10.58
10,354,704
+0.23(+2.24%)
Feb 28, 2019
10.05
10.38
9.787
10.35
13,123,063
+0.33(+3.28%)
Feb 27, 2019
10.25
10.68
9.991
10.02
9,983,726
-0.23(-2.26%)
Feb 26, 2019
10.84
11.27
10.01
10.25
15,389,177
-0.40(-3.72%)
Feb 25, 2019
10.21
10.78
10.15
10.65
9,566,653
+0.39(+3.77%)
Feb 22, 2019
10.52
10.61
10.22
10.26
5,323,350
-0.21(-2.03%)
Feb 21, 2019
10.69
10.73
10.41
10.47
5,307,073
-0.24(-2.26%)
Feb 20, 2019
10.56
10.90
10.52
10.72
7,076,470
+0.18(+1.75%)
Feb 19, 2019
10.50
10.69
10.41
10.53
4,779,076
+0.02(+0.18%)
Feb 15, 2019
10.16
10.53
10.13
10.51
6,239,975
+0.47(+4.72%)
Feb 14, 2019
10.01
10.18
9.932
10.04
4,910,292
-0.01(-0.10%)
Feb 13, 2019
10.05
10.32
10.03
10.05
5,753,227
-0.02(-0.19%)
Feb 12, 2019
10.19
10.46
10.01
10.07
9,590,435
+0.06(+0.58%)
Feb 11, 2019
9.207
10.08
9.159
10.01
13,689,421
+0.88(+9.64%)
Feb 08, 2019
9.265
9.367
8.927
9.130
15,433,208
-0.21(-2.28%)
Feb 07, 2019
9.729
9.768
9.236
9.343
10,682,993
-0.46(-4.73%)
Feb 06, 2019
10.35
10.35
9.768
9.807
10,982,268
-0.56(-5.41%)
Feb 05, 2019
10.50
10.60
10.37
10.37
5,148,002
-0.16(-1.56%)
Feb 04, 2019
10.51
10.70
10.28
10.53
4,773,908
-0.06(-0.55%)
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
.