RRC

Range Resources Historical Data

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 Last Traded
-0.22 -2.19% 9.81 18:18:18
Open Price Low Price High Price Close Price Prev Close
10.13 9.75 10.49 9.81 10.03
more quote information »

RRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2810.959.524210.236,163,298-0.47-4.57%
1 Month9.9911.5958.9710.186,270,720-0.18-1.8%
3 Months6.7611.5956.198.856,494,9433.0545.12%
6 Months7.5211.5955.938.085,966,2392.2930.45%
1 Year2.8211.5951.556.028,344,6336.99247.87%
3 Years13.6618.5951.557.938,592,287-3.85-28.18%
5 Years25.2746.961.5513.247,255,950-15.46-61.18%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 10.03 0.39 4.05% 9.87 10.22 9.67 5,409,634
Feb 26 2021 9.64 -0.61 -5.95% 10.27 10.325 9.575 6,254,656
Feb 25 2021 10.25 -0.44 -4.12% 10.63 10.95 10.06 5,746,476
Feb 24 2021 10.69 0.26 2.49% 10.46 10.845 9.93 7,607,662
Feb 23 2021 10.43 0.13 1.26% 10.28 10.49 9.5242 5,798,062
Feb 22 2021 10.30 0.13 1.28% 10.16 10.87 10.04 6,876,115
Feb 19 2021 10.17 -0.18 -1.74% 10.36 10.67 9.94 4,615,556
Feb 18 2021 10.35 -1.12 -9.76% 11.46 11.46 10.27 5,787,666
Feb 17 2021 11.47 0.53 4.84% 11.10 11.595 10.69 11,384,258
Feb 16 2021 10.94 0.78 7.68% 10.96 11.18 10.37 9,371,155
Feb 12 2021 10.16 0.59 6.17% 9.50 10.33 9.34 5,475,667
Feb 11 2021 9.57 -0.62 -6.08% 10.21 10.51 9.31 6,593,254
Feb 10 2021 10.19 0.42 4.3% 9.93 10.26 9.69 5,486,700
Feb 09 2021 9.77 -0.12 -1.21% 9.88 10.11 9.562 4,707,896
Feb 08 2021 9.89 0.63 6.8% 9.42 9.98 9.37 6,093,796
Feb 05 2021 9.26 -0.05 -0.54% 9.60 9.60 9.22 5,523,100
Feb 04 2021 9.31 -0.15 -1.59% 9.45 9.52 9.19 3,195,870
Feb 03 2021 9.46 0.18 1.94% 9.40 9.72 8.97 6,527,116
Feb 02 2021 9.28 -0.34 -3.53% 9.99 9.99 9.21 6,083,648
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:20210302 23:36:19