RRC

Range Resources Historical Data

RRC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 8.69 0.34 4.07% 8.48 8.88 8.402 4,875,733
Oct 19 2020 8.35 0.08 0.97% 8.28 8.505 8.11 4,036,267
Oct 16 2020 8.27 -0.37 -4.28% 8.64 8.785 8.25 4,049,682
Oct 15 2020 8.64 0.41 4.98% 8.26 8.64 8.12 3,297,118
Oct 14 2020 8.23 0.09 1.11% 8.09 8.465 8.0504 3,616,464
Oct 13 2020 8.14 -0.29 -3.44% 8.41 8.57 8.13 3,075,819
Oct 12 2020 8.43 0.37 4.59% 8.30 8.505 8.04 4,217,599
Oct 09 2020 8.06 -0.03 -0.37% 8.33 8.52 7.93 4,003,014
Oct 08 2020 8.09 0.21 2.66% 7.90 8.10 7.725 5,086,282
Oct 07 2020 7.88 0.00 +0.00% 7.20 7.95 7.12 0
Oct 07 2020 7.88 0.85 12.09% 7.20 7.95 7.12 5,861,945
Oct 06 2020 7.03 -0.03 -0.42% 7.15 7.541 6.99 6,828,077
Oct 05 2020 7.06 0.56 8.62% 6.66 7.11 6.66 4,188,101
Oct 02 2020 6.50 0.01 0.15% 6.29 6.64 6.225 4,164,525
Oct 01 2020 6.49 -0.13 -1.96% 6.56 6.745 6.31 4,000,342
Sep 30 2020 6.62 -0.23 -3.36% 6.84 6.8799 6.51 5,190,472
Sep 29 2020 6.85 -0.45 -6.16% 7.22 7.25 6.7925 5,238,902
Sep 28 2020 7.30 0.23 3.25% 7.17 7.385 6.96 5,492,730
Sep 25 2020 7.07 -0.24 -3.28% 7.22 7.29 6.99 3,642,056
Sep 24 2020 7.31 -0.18 -2.4% 7.29 7.545 7.01 5,764,083
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 07 2020 7.0237 0.00 +0.00% 7.14 7.23 6.6856 0
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
Aug 21 2020 7.94 -0.28 -3.41% 8.15 8.26 7.89 6,229,150
Aug 20 2020 8.22 -0.62 -7.01% 8.79 8.79 8.16 6,320,513
Aug 19 2020 8.84 -0.08 -0.91% 8.72 9.30 8.66 6,305,776
Aug 18 2020 8.9211 0.10 1.15% 9.02 9.37 8.67 6,374,325
Aug 17 2020 8.82 0.04 0.46% 8.75 9.00 8.4633 5,402,993
Aug 14 2020 8.78 0.72 8.93% 8.14 9.05 8.10 9,206,811
Aug 13 2020 8.06 -0.21 -2.54% 8.25 8.365 8.05 5,796,746
Aug 12 2020 8.27 0.16 1.97% 8.22 8.435 7.99 5,381,753
Aug 11 2020 8.11 -0.22 -2.64% 8.50 8.72 8.09 7,059,090
Aug 10 2020 8.3297 0.07 0.84% 8.27 8.44 8.01 6,778,667
Aug 07 2020 8.26 0.46 5.9% 7.79 8.32 7.51 8,206,711
Aug 06 2020 7.80 0.25 3.31% 7.84 7.99 7.60 5,009,349
Aug 05 2020 7.55 -0.11 -1.44% 7.75 7.89 7.445 7,218,495
Aug 04 2020 7.66 0.50 6.98% 7.18 7.75 7.06 8,535,409
Aug 03 2020 7.16 0.72 11.18% 6.68 7.33 6.45 9,997,333
Jul 31 2020 6.44 -0.06 -0.92% 6.50 6.58 6.225 5,119,223
Jul 30 2020 6.50 -0.05 -0.76% 6.48 6.63 6.40 4,400,755
Jul 29 2020 6.55 0.35 5.65% 6.23 6.60 6.015 5,295,078
Jul 28 2020 6.20 0.20 3.33% 6.06 6.34 6.04 4,499,916
Jul 27 2020 6.00 -0.73 -10.85% 6.47 6.75 5.85 11,268,666
Jul 24 2020 6.73 0.19 2.91% 6.56 6.945 6.46 6,145,575
Jul 23 2020 6.54 0.32 5.14% 6.22 6.57 5.955 6,524,033
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:20201021 05:08:38