$38.36 0.00 (%) Range Resources Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRC historical data

Date Open High Low Close Volume
12/8/201638.5438.7537.3338.363,412,952
12/7/201638.7739.6437.8338.223,541,155
12/6/201637.9338.7237.7138.392,886,053
12/5/201637.2039.0037.1738.425,939,163
12/2/201636.3436.6635.6336.363,669,015
12/1/201636.4037.5136.1236.597,328,980
11/30/201638.5238.6034.8635.188,806,904
11/29/201635.6736.8235.1436.374,623,933
11/28/201636.7837.4636.4936.514,513,842
11/25/201636.4836.7035.8836.281,766,178
11/23/201635.2036.7935.0636.783,040,660
11/22/201636.5036.5034.8735.643,885,296
11/21/201634.8636.6134.8636.406,186,643
11/18/201634.5535.1433.9334.023,318,469
11/17/201634.9035.3533.9434.033,390,223
11/16/201634.5635.1434.0934.393,253,296
11/15/201634.0835.4034.0834.694,328,000
11/14/201632.0433.6331.8633.615,127,987
11/11/201632.2232.3231.6631.994,264,579
11/10/201632.6633.2932.4232.453,303,637
11/9/201632.0533.6231.8433.364,435,112
11/8/201633.0533.4031.7531.845,809,142
11/7/201632.7033.7632.3233.624,733,734
11/4/201631.8532.5231.6232.023,071,335
11/3/201632.0232.5031.8231.962,942,223
11/2/201632.0732.5531.2031.924,665,030
11/1/201633.7233.9632.0232.586,785,242
10/31/201635.0335.1133.4833.794,495,136
10/28/201635.4835.9334.4534.514,035,208
10/27/201635.0336.2334.7035.655,323,223
10/26/201636.8036.8533.3834.9511,222,700
10/25/201635.8136.3235.6535.894,286,568
10/24/201637.0037.1835.6536.153,371,950
10/21/201638.2238.2437.0837.203,913,240
10/20/201637.8438.7337.5338.592,747,629
10/19/201638.0238.8237.8338.223,816,934
10/18/201638.5338.5337.4538.072,580,754
10/17/201637.8538.2937.0337.753,981,514
10/14/201639.4339.5037.9537.984,181,896
10/13/201637.8839.9237.8139.416,724,557
10/12/201638.2938.4837.8238.043,621,707
10/11/201639.0839.2838.4438.783,792,902
10/10/201639.5740.2039.1839.245,124,906
10/7/201639.1539.4538.6339.267,107,457
10/6/201639.1339.3538.0638.453,702,454
10/5/201639.2739.4338.1939.004,624,927
10/4/201639.2439.2438.5139.053,266,552
10/3/201638.7939.2538.4639.113,610,034
9/30/201637.8838.7937.4238.754,425,039
9/29/201638.3138.6737.1637.564,262,639
9/28/201637.4539.0036.7638.626,160,355
9/27/201637.9637.9636.7536.974,375,091
9/26/201638.5039.3238.3238.533,464,494
9/23/201638.3339.1037.4238.164,609,489
9/22/201638.6539.0437.8238.334,600,261
9/21/201637.2538.3336.9538.268,387,372
9/20/201637.5337.7336.5836.587,109,460
9/19/201638.0038.0036.9937.155,598,692
9/16/201637.8738.3936.9537.3815,399,118
9/15/201639.2940.0638.5639.374,564,292
9/14/201641.1642.0339.0639.295,737,209
9/13/201642.5242.8041.2941.425,078,259
9/12/201641.9943.0441.5242.923,292,838
9/9/201642.6343.6042.2442.242,907,983
9/8/201641.4543.2941.3743.073,941,220
9/7/201642.5042.5041.3441.812,333,318
9/6/201640.4541.7240.2941.582,481,525
9/2/201639.5240.8039.4740.472,733,306
9/1/201638.0039.2938.0039.072,397,122
8/31/201639.4839.6438.3738.572,210,222
8/30/201640.0541.0539.5039.722,518,624
8/29/201639.5340.0939.2839.781,767,491
8/26/201640.4341.0239.5039.652,123,943
8/25/201640.4140.8740.0440.121,767,682
8/24/201640.9741.1640.3240.422,727,174
8/23/201639.2841.5039.2541.263,089,130
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center