RRC

Range Resources Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Range Resources Corp RRC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 26.21 13:43:06
Open Price Low Price High Price Close Price Prev Close
25.92 25.4216 26.332 26.21
more quote information »

RRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.5026.4823.1624.804,568,8692.7111.53%
1 Month22.4126.4821.1623.505,403,5103.8016.96%
3 Months14.5526.4812.3719.095,072,05811.6680.14%
6 Months8.8626.488.7116.305,184,76417.35195.82%
1 Year9.1526.485.9312.315,476,34817.06186.45%
3 Years15.6826.481.557.598,319,49210.5367.16%
5 Years36.8039.801.5511.557,377,539-10.59-28.78%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 26.21 1.56 6.33% 25.50 26.48 25.28 7,240,680
Oct 22 2021 24.65 1.11 4.72% 23.88 24.69 23.87 4,336,085
Oct 21 2021 23.54 -0.92 -3.76% 24.19 24.22 23.21 4,751,294
Oct 20 2021 24.46 0.39 1.62% 23.65 24.68 23.54 3,276,969
Oct 19 2021 24.07 0.40 1.69% 23.50 24.42 23.16 3,239,316
Oct 18 2021 23.67 0.22 0.94% 23.87 24.77 23.36 4,777,761
Oct 15 2021 23.45 -0.53 -2.21% 24.80 25.10 23.425 5,292,576
Oct 14 2021 23.98 0.92 3.99% 24.49 24.70 23.39 4,704,087
Oct 13 2021 23.06 0.04 0.17% 22.81 23.12 22.25 4,627,186
Oct 12 2021 23.02 -0.12 -0.52% 22.75 23.31 22.40 3,958,992
Oct 11 2021 23.14 -0.24 -1.03% 23.50 24.06 22.89 4,566,724
Oct 08 2021 23.38 0.22 0.95% 23.44 23.95 23.07 4,195,953
Oct 07 2021 23.16 0.72 3.21% 22.55 23.49 22.37 4,308,155
Oct 06 2021 22.44 -2.00 -8.18% 23.62 23.775 22.325 7,537,410
Oct 05 2021 24.44 0.14 0.58% 24.94 25.09 23.45 7,255,312
Oct 04 2021 24.30 1.25 5.42% 23.62 25.38 23.5551 9,079,474
Oct 01 2021 23.05 0.42 1.86% 22.68 23.45 22.35 4,901,328
Sep 30 2021 22.63 0.55 2.49% 22.07 22.81 21.5826 6,108,166
Sep 29 2021 22.08 0.53 2.46% 21.35 22.34 21.16 6,117,250
Sep 28 2021 21.55 -0.66 -2.97% 22.41 22.56 21.51 7,795,487
Sep 27 2021 22.21 1.83 8.98% 21.135 22.38 21.07 8,312,418
See More Historical Prices ยป
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:20211026 17:58:07