Range Resources Corp $77.06

up +1.83


19/8/2014 04:03 PM  |  NYSE : RRC  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRC historical data

Date Open High Low Close Volume
8/19/201476.0277.4975.5977.061,771,024
8/18/201475.8776.4674.8975.231,086,617
8/15/201475.7076.4975.2775.931,496,010
8/14/201475.0675.8874.3875.692,283,074
8/13/201474.5875.1074.2574.771,003,499
8/12/201475.2075.3674.4474.581,230,981
8/11/201476.3376.4075.1175.201,014,146
8/8/201474.6875.9873.8375.831,387,761
8/7/201475.4375.6073.8474.281,780,242
8/6/201475.4776.2974.8375.071,561,324
8/5/201477.0277.7275.0975.571,759,665
8/4/201475.4477.2475.0376.731,904,954
8/1/201474.9877.2674.3975.303,144,082
7/31/201475.6576.5374.9675.592,359,722
7/30/201478.1678.2275.6876.062,255,963
7/29/201477.7179.1976.9378.153,986,957
7/28/201476.6376.9475.8076.272,692,522
7/25/201476.9277.1676.3576.711,389,558
7/24/201477.2578.5976.9477.402,792,279
7/23/201477.0077.3776.1877.283,167,029
7/22/201477.0277.2575.8576.573,611,358
7/21/201477.6578.2076.6676.704,944,022
7/18/201477.6078.2577.5677.952,154,728
7/17/201480.9781.1977.3677.393,610,160
7/16/201481.1081.7080.1880.862,605,739
7/15/201481.8182.2080.3680.533,133,240
7/14/201481.5682.1680.6381.981,993,597
7/11/201481.7882.2880.5581.252,468,045
7/10/201483.5883.7581.8182.102,915,483
7/9/201483.9984.9683.5884.671,322,080
7/8/201484.3085.0883.6084.071,769,714
7/7/201485.2085.5683.8684.031,879,310
7/3/201485.6485.9984.6585.79667,828
7/2/201485.1186.3184.6785.621,451,079
7/1/201487.0787.3785.1785.371,572,825
6/30/201486.0686.9885.3486.951,105,960
6/27/201486.0786.4185.3285.951,176,296
6/26/201487.5487.5485.7686.631,328,004
6/25/201485.6786.8485.3486.021,345,595
6/24/201488.0388.0385.4185.672,116,584
6/23/201487.6588.5887.3688.02934,430
6/20/201488.4588.8387.3687.962,259,176
6/19/201487.9388.7987.4788.30973,077
6/18/201487.8088.2587.1487.851,057,930
6/17/201488.3388.4986.8587.801,314,913
6/16/201488.4089.0387.8188.321,933,160
6/13/201488.0088.6087.1588.192,205,638
6/12/201486.5487.8686.3087.735,319,748
6/11/201489.2190.1588.7389.401,049,284
6/10/201492.1092.1089.0889.502,042,494
6/9/201493.3894.2692.2492.241,232,237
6/6/201494.0094.0092.5593.36684,731
6/5/201493.4494.0292.4093.70772,199
6/4/201493.1993.5492.4493.03873,292
6/3/201492.6293.8992.2693.29973,761
6/2/201492.9593.3592.1592.70861,380
5/30/201491.4693.1790.6092.951,767,844
5/29/201490.5592.1489.1391.931,282,845
5/28/201491.1491.1489.3090.32920,498
5/27/201488.9591.0788.2590.921,101,581
5/23/201489.1089.5388.3788.68812,422
5/22/201491.0391.0488.8588.91939,782
5/21/201488.5991.0988.2390.681,037,278
5/20/201488.9889.2588.3688.58780,292
5/19/201488.6189.4587.9889.26555,822
5/16/201489.3889.3887.8788.501,069,999
5/15/201490.1990.3888.0889.492,039,986
5/14/201489.1189.5288.6789.08801,311
5/13/201489.0689.5188.9089.23673,531
5/12/201488.6289.3088.2288.91673,407
5/9/201487.8588.5287.2888.38853,426
5/8/201489.8190.6487.9788.051,130,648
5/7/201490.9391.4989.6190.281,165,900
5/6/201490.9291.9790.0890.301,001,316
5/5/201489.5490.7789.0290.611,053,334
5/2/201489.3990.9388.7489.971,011,340
5/1/201490.1390.9488.2489.231,711,533
4/30/201490.2491.4988.6290.452,136,772
4/29/201488.8891.0086.2990.434,363,457
4/28/201493.1394.0590.3791.482,768,365
4/25/201493.0993.1491.3491.731,306,177
4/24/201493.8395.4193.3693.561,763,606
4/23/201492.9794.0592.7893.031,334,423
4/22/201492.5593.4692.1592.661,086,233
4/21/201492.8093.6391.9693.481,244,620
4/17/201490.5592.9889.7192.911,312,953
4/16/201490.2490.9989.2890.731,567,151
4/15/201488.0089.5687.2489.341,278,400
4/14/201487.9888.7586.7487.921,063,791
4/11/201487.8889.0787.5187.921,302,099
4/10/201488.0589.2087.0088.131,913,936
4/9/201488.5088.9087.1088.311,175,631
4/8/201485.4788.8485.4788.642,167,271
4/7/201486.6587.7385.1585.421,159,727
4/4/201488.1888.3686.3286.531,787,363
4/3/201486.4288.4186.3187.822,133,039
4/2/201484.1786.2783.6685.861,664,225
4/1/201483.2184.4282.6384.041,636,882
3/31/201485.2785.6482.8382.972,108,867
3/28/201486.0486.2684.9685.231,309,458
Trading Center