Range Resources Historical Data - RRC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Range Resources Corp RRC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.16 -5.1% 2.98 2.93 3.09 2.99 3.14 13:47:27
more quote information »

RRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.133.422.933.199,537,903-0.15-4.79%
1 Month3.133.422.853.1110,692,746-0.15-4.79%
3 Months3.575.122.853.8911,260,061-0.59-16.53%
6 Months3.785.612.854.0212,082,490-0.80-21.16%
1 Year10.5611.652.855.5510,591,007-7.58-71.78%
3 Years28.7430.302.8511.907,865,987-25.76-89.63%
5 Years51.3765.532.8518.456,411,251-48.39-94.2%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 3.14 -0.11 -3.38% 3.21 3.22 3.05 8,849,748
Feb 20 2020 3.25 0.03 0.93% 3.20 3.42 3.20 11,579,112
Feb 19 2020 3.22 0.08 2.55% 3.20 3.24 3.105 8,537,330
Feb 18 2020 3.14 0.05 1.62% 3.13 3.22 3.04 9,185,421
Feb 14 2020 3.09 -0.01 -0.32% 3.11 3.315 3.02 8,943,111
Feb 13 2020 3.10 0.06 1.97% 3.05 3.26 3.00 10,128,457
Feb 12 2020 3.04 0.13 4.47% 2.97 3.32 2.93 12,942,952
Feb 11 2020 2.91 -0.09 -3.0% 2.99 3.08 2.90 10,718,352
Feb 10 2020 3.00 -0.20 -6.25% 3.10 3.19 2.98 9,263,355
Feb 07 2020 3.20 -0.06 -1.84% 3.19 3.29 3.08 7,488,378
Feb 06 2020 3.26 -0.08 -2.4% 3.33 3.365 3.15 8,241,264
Feb 05 2020 3.34 0.32 10.6% 3.08 3.37 3.05 13,749,435
Feb 04 2020 3.02 0.01 0.33% 3.10 3.16 3.00 8,480,471
Feb 03 2020 3.01 0.01 0.33% 3.01 3.13 2.95 8,408,576
Jan 31 2020 3.00 -0.01 -0.33% 2.96 3.08 2.905 10,086,206
Jan 30 2020 3.01 -0.01 -0.33% 2.95 3.02 2.85 12,261,248
Jan 29 2020 3.02 -0.18 -5.63% 3.19 3.24 3.01 12,555,781
Jan 28 2020 3.20 0.15 4.92% 3.10 3.245 3.00 17,410,689
Jan 27 2020 3.0499 -0.23 -7.02% 3.13 3.25 3.04 14,332,292
Jan 24 2020 3.28 -0.17 -4.93% 3.37 3.46 3.16 19,197,634
See More Historical Prices »
Your Recent History
NYSE
RRC
Range Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200224 19:02:27