$41.26 +1.83 (%) Range Resources Corp - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRC historical data

Date Open High Low Close Volume
8/22/201640.0040.2739.2539.432,239,026
8/19/201640.5340.8539.6240.403,036,465
8/18/201639.1940.8238.9140.793,043,978
8/17/201639.1539.5638.4638.842,147,877
8/16/201639.2339.5438.2039.192,512,255
8/15/201638.8039.5538.5339.142,337,729
8/12/201638.8939.1538.4638.752,443,413
8/11/201638.3239.1337.9238.513,095,309
8/10/201638.9839.2138.0538.164,315,426
8/9/201640.6441.0138.8338.843,491,656
8/8/201640.1041.8140.0340.692,398,759
8/5/201640.1740.2939.3240.012,302,620
8/4/201640.3641.0839.8940.112,592,496
8/3/201639.1640.6438.6340.643,009,885
8/2/201639.1639.5838.2938.932,621,106
8/1/201639.9539.9538.6039.123,928,061
7/29/201640.1940.6739.6640.312,624,508
7/28/201640.7041.8939.8440.753,640,039
7/27/201642.4843.0139.0540.487,695,813
7/26/201640.7941.9340.4441.873,733,156
7/25/201640.8341.2640.3841.022,920,852
7/22/201641.2142.0240.6841.133,339,873
7/21/201642.0043.1840.6540.703,982,352
7/20/201642.8642.9441.4541.982,164,799
7/19/201643.4544.0142.8443.391,954,061
7/18/201642.9943.6342.4443.561,725,984
7/15/201643.1343.9142.5543.102,624,921
7/14/201645.0745.1642.7243.023,035,801
7/13/201644.9145.0143.2744.092,672,778
7/12/201644.4345.7644.2044.752,726,241
7/11/201644.4844.6843.4143.442,328,787
7/8/201643.6244.9143.3644.133,564,653
7/7/201643.8444.3842.2542.553,335,430
7/6/201641.9743.3241.6843.023,290,959
7/5/201643.3143.5340.8242.253,831,316
7/1/201643.4344.5643.0744.482,714,035
6/30/201643.7544.1442.7643.143,670,138
6/29/201645.1445.5643.7843.994,365,968
6/28/201643.6544.8643.4644.524,671,241
6/27/201642.8943.7341.8242.493,230,004
6/24/201643.2044.7843.0043.323,404,648
6/23/201645.7346.2245.1745.442,586,491
6/22/201646.6246.6245.0645.452,838,472
6/21/201644.9646.9644.7246.453,560,127
6/20/201645.1345.7744.4145.232,960,620
6/17/201643.3144.6843.3144.305,039,007
6/16/201642.6543.2441.1642.843,376,566
6/15/201643.1744.2542.8043.062,913,115
6/14/201643.1744.0341.6643.193,596,423
6/13/201643.1244.3642.7043.543,323,398
6/10/201645.4246.0643.1343.213,872,048
6/9/201643.9846.3243.7446.213,994,104
6/8/201646.3046.5244.1344.474,668,630
6/7/201645.0946.5744.8846.223,845,326
6/6/201643.7645.2143.7645.043,580,679
6/3/201643.2643.9942.6143.242,724,462
6/2/201642.5643.3941.9343.263,289,392
6/1/201642.6643.5942.2643.103,199,803
5/31/201641.7143.2741.7142.594,042,177
5/27/201641.5842.0240.9341.363,030,140
5/26/201643.5044.1241.5341.614,565,843
5/25/201641.7943.3441.6143.004,714,435
5/24/201641.3341.6040.0941.323,072,840
5/23/201640.3241.4940.0041.252,654,239
5/20/201640.3040.5739.3340.383,949,320
5/19/201638.0840.7737.8439.956,230,234
5/18/201639.6140.6938.6038.736,516,205
5/17/201637.8439.2837.0939.2811,821,746
5/16/201640.7041.9537.4337.6919,079,966
5/13/201641.9543.2941.6642.013,299,201
5/12/201643.7544.2541.9142.262,958,146
5/11/201642.8243.3541.7343.153,978,876
5/10/201642.2043.1541.7543.122,562,900
5/9/201641.2642.1040.3541.703,508,132
5/6/201641.6243.5141.5041.914,664,098
5/5/201643.3043.4341.6142.422,790,005
5/4/201642.7043.3840.6141.773,882,335
5/3/201642.7843.2941.2242.174,398,054
5/2/201643.6744.0842.6243.545,381,313
4/29/201642.2844.6841.6144.116,345,688
4/28/201641.4042.6840.5340.755,218,847
4/27/201639.9242.0939.7941.885,206,488
4/26/201638.6939.9338.1839.733,000,123
4/25/201639.3939.8538.4739.003,821,373
4/22/201637.4739.9737.4739.754,693,924
4/21/201638.7638.7636.9737.173,579,347
4/20/201638.2038.8137.8038.423,639,341
4/19/201637.5538.5237.4338.284,369,423
4/18/201635.7637.5835.4437.083,908,563
4/15/201636.3137.4335.8137.203,805,853
4/14/201637.7937.8835.7936.985,650,188
4/13/201638.0139.7637.6437.7511,751,166
4/12/201635.2338.5134.6338.018,460,087
4/11/201634.9935.3834.4234.804,584,412
4/8/201634.1235.0533.5634.926,537,155
4/7/201631.6432.9831.5332.833,815,102
4/6/201631.9132.4331.1131.784,773,662
4/5/201632.7032.7831.3431.643,620,814
4/4/201632.8634.9132.8633.044,274,201
4/1/201631.6732.7531.3432.452,718,981
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center