RRC

Range Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.02 -0.27% 7.47 14:18:39
Close Price Low Price High Price Open Price Previous Close
7.01 7.545 7.29 7.49
more quote information »

RRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.598.0457.017.616,356,582-0.12-1.58%
1 Month7.748.13176.587.385,262,565-0.27-3.49%
3 Months5.709.375.657.256,147,1011.7731.05%
6 Months2.849.372.065.738,782,4124.63163.03%
1 Year4.629.371.554.4810,662,6032.8561.69%
3 Years19.0120.651.558.938,791,086-11.54-60.7%
5 Years34.4546.961.5514.567,225,543-26.98-78.32%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 7.49 0.11 1.49% 7.52 7.94 7.46 5,780,526
Sep 22 2020 7.38 -0.32 -4.16% 7.69 7.746 7.37 4,299,624
Sep 21 2020 7.70 0.02 0.26% 7.60 7.76 7.29 4,547,905
Sep 18 2020 7.68 0.00 0.0% 7.76 8.045 7.6118 12,510,467
Sep 17 2020 7.68 -0.16 -2.04% 7.59 7.75 7.4283 4,644,387
Sep 16 2020 7.84 0.46 6.23% 7.46 8.01 7.39 6,362,669
Sep 15 2020 7.38 0.08 1.1% 7.36 7.4483 7.03 4,028,685
Sep 14 2020 7.30 0.42 6.1% 7.02 7.50 6.90 6,174,020
Sep 11 2020 6.88 0.07 1.03% 6.85 7.0496 6.795 3,499,124
Sep 10 2020 6.81 -0.17 -2.46% 7.01 7.18 6.78 5,241,944
Sep 09 2020 6.9816 0.18 2.67% 6.96 7.09 6.82 3,390,655
Sep 08 2020 6.80 -0.22 -3.18% 6.97 7.10 6.58 5,870,513
Sep 04 2020 7.0237 -0.07 -0.94% 7.14 7.23 6.6856 4,270,229
Sep 03 2020 7.09 0.14 2.01% 6.95 7.28 6.90 5,546,122
Sep 02 2020 6.95 -0.58 -7.7% 7.52 7.60 6.95 6,010,078
Sep 01 2020 7.53 0.07 0.94% 7.43 7.735 7.33 4,656,117
Aug 31 2020 7.46 -0.33 -4.24% 7.70 7.78 7.23 5,804,224
Aug 28 2020 7.79 -0.07 -0.84% 7.94 8.1317 7.66 3,371,475
Aug 27 2020 7.8556 0.26 3.36% 7.74 7.985 7.60 5,213,857
Aug 26 2020 7.6002 -0.68 -8.21% 8.20 8.35 7.58 6,187,240
Aug 25 2020 8.28 0.05 0.61% 8.26 8.48 8.115 3,835,719
Aug 24 2020 8.23 0.29 3.65% 8.02 8.26 7.80 4,031,508
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:20200924 18:33:41