RANGE RESOURCES $78.61

up +1.23


21/5/2013 04:21 PM  |  NYSE : RRC  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

RRC historical data

Date Open High Low Close Volume
5/20/2013 76.10 77.64 75.28 77.38 19496
5/17/2013 75.23 76.82 74.93 76.50 13222
5/16/2013 75.46 76.05 74.71 74.86 6666
5/15/2013 75.69 76.34 74.95 75.73 11144
5/14/2013 75.42 76.41 75.04 75.96 9491
5/13/2013 75.72 77.05 75.03 75.29 13741
5/10/2013 75.76 76.34 74.86 76.18 15248
5/9/2013 74.32 76.50 74.09 75.96 18272
5/8/2013 75.57 75.57 73.33 74.32 23722
5/7/2013 74.34 76.21 74.02 75.40 14314
5/6/2013 74.00 74.89 73.87 74.16 14074
5/3/2013 72.83 74.80 72.33 74.43 12009
5/2/2013 72.05 73.10 71.43 72.49 23954
5/1/2013 73.15 73.15 71.57 71.85 13432
4/30/2013 74.13 74.13 72.67 73.52 12619
4/29/2013 74.71 75.71 73.64 74.17 19061
4/26/2013 76.58 76.72 73.07 74.00 28044
4/25/2013 75.77 78.69 75.69 77.46 18018
4/24/2013 75.72 76.54 74.54 75.19 20471
4/23/2013 75.60 75.91 74.65 75.83 11144
4/22/2013 75.30 75.65 74.07 75.32 11652
4/19/2013 74.85 75.75 73.90 75.55 21057
4/18/2013 72.06 75.09 71.14 74.55 31964
4/17/2013 73.97 74.45 71.45 71.78 44282
4/16/2013 75.50 75.73 73.28 74.92 25996
4/15/2013 77.87 77.87 73.98 73.99 21322
4/12/2013 80.05 80.25 78.47 78.91 11323
4/11/2013 80.50 81.02 79.65 80.29 13198
4/10/2013 80.26 80.60 79.60 79.86 19147
4/9/2013 80.48 80.91 79.21 80.09 16521
4/8/2013 79.25 80.64 79.15 80.64 11125
4/5/2013 76.11 79.34 75.77 79.12 14394
4/4/2013 76.52 76.90 75.66 76.51 10626
4/3/2013 79.32 79.78 75.98 76.49 19572
4/2/2013 80.46 80.58 78.80 79.10 10917
4/1/2013 80.11 81.00 79.30 80.34 11707
3/28/2013 82.00 82.19 80.54 81.04 13305
3/27/2013 82.00 82.18 81.02 82.08 12928
3/26/2013 81.40 82.76 81.08 82.46 12557
3/25/2013 81.09 81.96 80.64 81.16 15458
3/22/2013 82.04 82.45 80.25 80.76 15326
3/21/2013 81.48 82.27 80.45 81.74 14984
3/20/2013 81.07 81.33 79.85 80.86 14117
3/19/2013 82.28 82.77 79.88 80.61 15601
3/18/2013 81.14 82.78 81.14 82.20 14466
3/15/2013 82.13 83.15 81.46 82.00 20041
3/14/2013 79.91 82.16 79.64 82.07 16989
3/13/2013 79.63 79.95 79.01 79.75 12309
3/12/2013 79.22 79.52 78.46 79.30 17200
3/11/2013 78.76 79.54 77.81 79.32 12466
3/8/2013 79.70 79.75 78.45 78.84 15789
3/7/2013 77.82 79.50 77.47 78.84 17602
3/6/2013 78.61 79.08 77.50 77.63 16761
3/5/2013 78.09 79.51 77.79 78.53 16950
3/4/2013 77.32 78.25 76.71 77.25 15888
3/1/2013 76.36 78.22 75.67 77.39 17446
2/28/2013 74.21 77.18 73.92 76.80 31458
2/27/2013 71.37 74.65 71.37 74.21 21769
2/26/2013 70.96 71.89 70.30 71.36 11966
2/25/2013 72.10 72.73 70.47 70.47 13706
2/22/2013 70.48 71.97 70.45 71.71 11164
2/21/2013 70.22 70.56 68.97 70.15 10981
2/20/2013 72.24 72.39 70.19 70.25 16897
2/19/2013 70.79 72.60 70.35 72.49 18962
2/15/2013 71.49 71.56 69.94 70.36 12691
2/14/2013 71.12 72.12 70.78 71.73 14086
2/13/2013 71.03 71.43 70.84 71.31 9528
2/12/2013 71.48 71.48 70.08 71.03 10843
2/11/2013 72.14 72.15 70.49 70.68 11041
2/8/2013 71.62 72.26 71.35 72.15 10822
2/7/2013 70.80 71.32 70.19 71.00 11861
2/6/2013 68.94 71.67 68.94 70.75 26193
2/5/2013 67.62 69.55 67.40 69.51 20277
2/4/2013 67.27 68.00 67.04 67.35 10742
2/1/2013 67.71 67.98 67.03 67.77 9224
1/31/2013 68.15 69.13 66.02 67.17 21684
1/30/2013 68.36 69.10 67.73 68.49 20443
1/29/2013 67.47 68.34 67.05 68.03 12232
1/28/2013 68.42 68.43 67.00 67.35 16792
1/25/2013 68.54 69.19 68.34 68.70 9154
1/24/2013 68.14 69.40 68.14 68.51 11454
1/23/2013 68.40 68.77 67.40 67.99 11402
1/22/2013 68.25 68.80 67.07 68.56 16824
1/18/2013 67.71 68.27 67.04 68.27 10476
1/17/2013 67.02 68.05 66.84 67.46 18900
1/16/2013 66.70 67.58 65.55 66.89 30368
1/15/2013 64.62 65.97 64.42 65.93 12721
1/14/2013 64.41 65.36 64.20 64.76 13264
1/11/2013 63.38 64.40 63.19 64.39 19415
1/10/2013 63.72 64.60 63.23 63.83 14757
1/9/2013 64.28 65.08 63.04 63.56 20006
1/8/2013 65.02 65.10 63.39 64.17 17767
1/7/2013 65.11 65.61 64.43 65.21 16929
1/4/2013 63.63 65.19 63.44 65.14 12682
1/3/2013 61.97 63.92 61.63 63.40 18424
1/2/2013 63.65 63.65 61.25 62.05 22712
12/31/2012 61.84 62.93 61.03 62.83 15480
12/28/2012 62.51 62.69 61.95 62.02 7886
12/27/2012 62.98 63.13 62.11 62.97 8951
12/26/2012 63.65 64.23 62.67 62.85 6269
Marketplace
Trading Center