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
0.285 3.98% 7.445 11:33:48
Open Price Low Price High Price Close Price Previous Close
7.31 7.25 7.51 7.16
more quote information »

RRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.307.546.627.165,462,0070.1451.99%
1 Month9.159.255.936.966,691,918-1.71-18.63%
3 Months7.709.415.937.345,576,348-0.255-3.31%
6 Months6.169.415.086.996,843,3311.2920.86%
1 Year3.749.411.554.889,680,9143.7199.06%
3 Years17.7718.931.558.518,773,385-10.33-58.1%
5 Years30.3546.961.5514.007,262,913-22.91-75.47%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2020 7.16 -0.06 -0.83% 7.20 7.50 7.00 4,052,038
Nov 19 2020 7.22 0.09 1.26% 6.97 7.24 6.69 6,120,456
Nov 18 2020 7.13 -0.18 -2.46% 7.41 7.54 7.105 5,059,233
Nov 17 2020 7.31 0.24 3.39% 6.93 7.33 6.91 4,139,434
Nov 16 2020 7.07 -0.11 -1.53% 7.30 7.41 6.62 7,938,873
Nov 13 2020 7.18 0.43 6.37% 6.87 7.265 6.80 3,590,752
Nov 12 2020 6.75 -0.16 -2.32% 6.72 7.06 6.645 5,059,080
Nov 11 2020 6.91 -0.06 -0.86% 6.98 7.3383 6.74 6,562,517
Nov 10 2020 6.97 0.54 8.4% 6.52 6.98 6.38 6,197,162
Nov 09 2020 6.43 0.37 6.11% 6.31 6.57 6.07 8,960,730
Nov 06 2020 6.06 0.02 0.33% 6.06 6.33 6.04 5,577,005
Nov 05 2020 6.04 0.00 0.0% 6.05 6.34 6.01 5,997,512
Nov 04 2020 6.04 -0.32 -5.03% 6.33 6.34 5.93 8,158,087
Nov 03 2020 6.36 -0.23 -3.49% 6.68 6.74 6.29 6,232,218
Nov 02 2020 6.59 0.01 0.15% 6.46 6.665 6.12 7,485,423
Oct 30 2020 6.58 -1.18 -15.21% 7.38 7.41 6.35 17,399,679
Oct 29 2020 7.76 -0.16 -2.02% 7.83 7.96 7.57 7,084,625
Oct 28 2020 7.92 -0.70 -8.12% 8.40 8.56 7.895 7,826,888
Oct 27 2020 8.62 -0.12 -1.37% 8.73 8.79 8.5313 5,136,141
Oct 26 2020 8.74 -0.35 -3.85% 9.15 9.25 8.67 5,260,506
Oct 23 2020 9.09 -0.30 -3.19% 9.34 9.3617 9.00 3,682,207
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:20201123 16:49:01