Range Resources Historical Data - RRC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 2.28 0.00 0.00 0.00 2.28 20:00:00
more quote information »

RRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.923.102.062.4014,998,527-0.64-21.92%
1 Month2.643.541.552.5320,014,858-0.36-13.64%
3 Months4.664.891.552.9615,239,799-2.38-51.07%
6 Months3.825.121.553.4612,977,268-1.54-40.31%
1 Year11.3711.421.554.7011,855,612-9.09-79.95%
3 Years29.0730.301.5510.798,399,557-26.79-92.16%
5 Years51.6765.531.5517.176,773,362-49.39-95.59%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 2.28 -0.05 -2.15% 2.30 2.38 2.15 14,630,131
Mar 30 2020 2.33 0.08 3.56% 2.11 2.42 2.11 12,116,631
Mar 27 2020 2.25 -0.05 -2.17% 2.23 2.36 2.06 16,671,864
Mar 26 2020 2.30 -0.28 -10.85% 2.62 2.65 2.09 12,698,994
Mar 25 2020 2.58 -0.40 -13.42% 2.92 3.10 2.50 16,936,771
Mar 24 2020 2.98 0.27 9.96% 2.84 3.10 2.46 15,064,850
Mar 23 2020 2.71 -0.34 -11.15% 2.93 3.10 2.61 13,292,280
Mar 20 2020 3.05 0.15 5.17% 3.06 3.25 2.80 21,141,854
Mar 19 2020 2.90 0.04 1.4% 2.92 3.0999 2.75 14,763,978
Mar 18 2020 2.86 -0.23 -7.44% 2.88 3.23 2.66 17,071,677
Mar 17 2020 3.09 0.35 12.77% 2.78 3.15 2.75 22,026,416
Mar 16 2020 2.74 0.24 9.6% 2.20 3.40 2.10 28,390,420
Mar 13 2020 2.50 0.52 26.26% 2.25 3.05 1.97 31,841,815
Mar 12 2020 1.98 0.03 1.54% 1.63 2.34 1.55 27,007,529
Mar 11 2020 1.95 -0.31 -13.72% 2.14 2.27 1.85 19,111,411
Mar 10 2020 2.26 -0.13 -5.44% 2.66 2.78 1.95 27,209,791
Mar 09 2020 2.39 -0.23 -8.78% 2.32 3.54 2.06 37,717,203
Mar 06 2020 2.62 -0.05 -1.87% 2.37 2.68 2.18 17,886,477
Mar 05 2020 2.67 0.00 0.0% 2.67 2.67 2.67 0
Mar 04 2020 2.67 0.01 0.38% 2.64 2.79 2.51 13,540,122
Mar 03 2020 2.66 0.03 1.14% 2.69 2.75 2.45 11,433,811
Mar 02 2020 2.63 -0.15 -5.4% 2.82 2.99 2.57 12,560,345
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:20200401 08:14:06