Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Range Resources
(NY:
RRC
)
36.91
+0.27 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
3.826
3.933
3.650
3.728
12,217,354
-0.20(-4.98%)
Sep 27, 2019
3.924
4.041
3.738
3.924
13,633,872
-0.08(-1.95%)
Sep 26, 2019
4.246
4.314
3.904
4.002
11,420,101
-0.33(-7.66%)
Sep 25, 2019
4.187
4.358
4.109
4.334
7,373,215
+0.04(+0.91%)
Sep 24, 2019
4.509
4.538
4.187
4.294
13,216,355
-0.24(-5.38%)
Sep 23, 2019
4.578
4.675
4.314
4.538
15,213,227
-0.09(-1.90%)
Sep 20, 2019
4.587
4.743
4.457
4.626
49,336,916
+0.08(+1.72%)
Sep 19, 2019
4.929
5.046
4.499
4.548
18,437,850
-0.33(-6.80%)
Sep 18, 2019
4.968
5.144
4.841
4.880
17,002,832
-0.18(-3.47%)
Sep 17, 2019
4.929
5.475
4.761
5.056
26,150,626
+0.01(+0.19%)
Sep 16, 2019
5.134
5.622
4.636
5.046
29,310,312
+0.53(+11.66%)
Sep 13, 2019
4.314
4.587
4.163
4.519
13,139,618
+0.24(+5.71%)
Sep 12, 2019
4.431
4.626
4.255
4.275
13,688,180
-0.31(-6.81%)
Sep 11, 2019
4.422
4.932
4.383
4.587
18,159,602
+0.20(+4.66%)
Sep 10, 2019
4.655
5.044
4.344
4.383
21,527,210
-0.07(-1.53%)
Sep 09, 2019
3.897
4.490
3.888
4.451
23,183,426
+0.63(+16.54%)
Sep 06, 2019
3.985
4.033
3.693
3.820
16,779,920
-0.23(-5.76%)
Sep 05, 2019
3.888
4.237
3.863
4.053
11,528,734
+0.20(+5.30%)
Sep 04, 2019
3.674
3.888
3.596
3.849
12,489,003
+0.26(+7.32%)
Sep 03, 2019
3.431
3.625
3.266
3.586
8,652,931
+0.13(+3.65%)
Aug 30, 2019
3.635
3.674
3.295
3.460
8,750,652
-0.20(-5.57%)
Aug 29, 2019
3.450
3.751
3.421
3.664
13,498,585
+0.24(+7.10%)
Aug 28, 2019
3.324
3.538
3.314
3.421
12,409,786
+0.13(+3.83%)
Aug 27, 2019
3.499
3.528
3.295
3.295
12,868,377
-0.22(-6.35%)
Aug 26, 2019
3.674
3.737
3.465
3.518
14,683,201
-0.14(-3.72%)
Aug 23, 2019
3.761
3.820
3.625
3.654
14,544,978
-0.17(-4.57%)
Aug 22, 2019
4.014
4.179
3.820
3.829
10,752,844
-0.17(-4.14%)
Aug 21, 2019
4.189
4.257
3.994
3.994
7,784,517
-0.17(-3.97%)
Aug 20, 2019
4.383
4.505
4.053
4.160
8,789,180
-0.24(-5.52%)
Aug 19, 2019
4.072
4.412
4.072
4.403
12,585,960
+0.42(+10.49%)
Aug 16, 2019
3.917
4.053
3.654
3.985
11,658,619
+0.07(+1.74%)
Aug 15, 2019
4.043
4.111
3.888
3.917
10,056,493
-0.12(-2.89%)
Aug 14, 2019
4.150
4.160
3.853
4.033
10,939,515
-0.18(-4.38%)
Aug 13, 2019
4.228
4.432
4.150
4.218
9,724,989
-0.10(-2.25%)
Aug 12, 2019
4.228
4.325
4.072
4.315
6,707,958
+0.10(+2.30%)
Aug 09, 2019
4.344
4.495
4.169
4.218
9,351,445
-0.11(-2.47%)
Aug 08, 2019
4.383
4.480
4.140
4.325
11,121,770
+0.03(+0.68%)
Aug 07, 2019
4.101
4.393
3.975
4.296
13,479,937
+0.11(+2.55%)
Aug 06, 2019
4.539
4.607
4.121
4.189
13,925,890
-0.32(-7.11%)
Aug 05, 2019
4.694
4.694
4.442
4.510
17,197,348
-0.35(-7.20%)
Aug 02, 2019
4.957
5.083
4.762
4.859
8,718,035
-0.15(-2.91%)
Aug 01, 2019
5.433
5.462
4.898
5.005
14,754,915
-0.52(-9.49%)
Jul 31, 2019
5.443
5.773
5.375
5.530
18,786,056
+0.12(+2.15%)
Jul 30, 2019
4.597
5.428
4.441
5.413
27,223,614
+0.77(+16.53%)
Jul 29, 2019
5.005
5.015
4.529
4.646
21,834,692
-0.38(-7.54%)
Jul 26, 2019
5.083
5.180
4.782
5.025
15,978,897
+0.04(+0.78%)
Jul 25, 2019
5.472
5.511
4.976
4.986
11,820,354
-0.42(-7.73%)
Jul 24, 2019
5.258
5.569
5.258
5.404
11,042,415
+0.08(+1.46%)
Jul 23, 2019
5.306
5.423
5.170
5.326
10,633,845
+0.02(+0.37%)
Jul 22, 2019
5.180
5.340
5.102
5.306
10,508,302
+0.17(+3.21%)
Jul 19, 2019
5.428
5.491
5.039
5.141
23,699,486
+0.15(+2.92%)
Jul 18, 2019
5.044
5.132
4.821
4.995
17,138,932
-0.09(-1.72%)
Jul 17, 2019
5.423
5.452
5.044
5.083
17,068,938
-0.35(-6.44%)
Jul 16, 2019
5.783
5.802
5.287
5.433
19,371,960
-0.41(-6.99%)
Jul 15, 2019
6.016
6.103
5.817
5.841
8,936,653
-0.26(-4.30%)
Jul 12, 2019
5.948
6.152
5.880
6.103
7,519,741
+0.17(+2.78%)
Jul 11, 2019
6.230
6.346
5.919
5.938
7,934,208
-0.30(-4.83%)
Jul 10, 2019
6.113
6.288
6.016
6.239
8,487,524
+0.19(+3.22%)
Jul 09, 2019
5.928
6.074
5.812
6.045
10,354,682
+0.09(+1.47%)
Jul 08, 2019
6.074
6.181
5.938
5.958
7,249,727
-0.16(-2.54%)
Jul 05, 2019
5.958
6.220
5.937
6.113
12,219,592
+0.18(+3.11%)
Jul 03, 2019
6.045
6.074
5.860
5.928
6,043,636
-0.08(-1.29%)
Jul 02, 2019
6.560
6.560
5.997
6.006
11,255,253
-0.55(-8.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.