$38.22 -1.12 (%) Range Resources Corp - NYSE

Aug. 3, 2015 | 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
8/3/201538.7839.3538.0538.226,774,808
7/31/201539.4440.2039.1139.346,184,149
7/30/201542.1142.1839.0539.858,515,374
7/29/201543.0243.7440.6542.6411,356,873
7/28/201542.3645.0441.8843.955,745,485
7/27/201542.1843.1741.5242.245,453,863
7/24/201542.5142.7641.5242.325,060,910
7/23/201541.4143.3341.1742.954,687,075
7/22/201540.9841.5440.7441.404,435,966
7/21/201541.1441.8340.8341.193,320,389
7/20/201542.6942.9640.7040.755,687,820
7/17/201546.0146.1643.0143.124,720,471
7/16/201546.7746.9646.0846.213,575,372
7/15/201547.7147.9546.2546.372,978,999
7/14/201545.9147.8745.7347.715,218,388
7/13/201545.4346.2244.8046.113,613,954
7/10/201546.5646.7545.2345.274,091,769
7/9/201546.1046.9146.0346.294,971,824
7/8/201546.9047.1144.9045.303,051,671
7/7/201546.8547.0844.8546.847,410,223
7/6/201547.1147.9746.6447.175,297,339
7/2/201548.2248.8847.7547.972,366,827
7/1/201549.2149.4047.4947.823,242,367
6/30/201549.1049.6048.8249.382,583,095
6/29/201549.0350.2548.4648.612,723,322
6/26/201550.8851.4549.5849.625,096,187
6/25/201550.9451.4950.5751.042,891,169
6/24/201550.3050.9750.1150.893,149,564
6/23/201550.7150.9149.6750.312,784,931
6/22/201550.4051.1149.6050.592,537,212
6/19/201550.8051.3949.7950.314,397,939
6/18/201553.1153.3251.1851.204,016,883
6/17/201554.3354.5052.3252.743,151,830
6/16/201552.8653.9552.3353.902,881,595
6/15/201552.3453.2051.9452.512,213,466
6/12/201552.4253.5652.1152.842,911,619
6/11/201553.0853.2651.6152.704,367,520
6/10/201555.0755.1752.4752.937,872,355
6/9/201554.9556.1854.3054.372,130,429
6/8/201554.7255.6353.1454.152,595,525
6/5/201554.9956.3554.6854.702,692,750
6/4/201554.7955.8054.5255.513,709,750
6/3/201555.6155.8355.0755.582,206,963
6/2/201555.2556.3654.5055.582,477,429
6/1/201555.3055.9254.5254.972,301,965
5/29/201555.5256.0255.0155.413,414,051
5/28/201556.6156.7255.1755.482,989,273
5/27/201556.8257.9856.5357.281,848,987
5/26/201557.7558.4556.7357.031,913,347
5/22/201558.2359.4758.0058.641,133,958
5/21/201558.7659.0958.0958.731,930,508
5/20/201558.5458.5956.9158.262,907,441
5/19/201559.3559.8858.0458.352,592,502
5/18/201560.7061.1658.9059.782,433,526
5/15/201560.8761.7459.9561.162,545,488
5/14/201562.9363.2060.9261.042,883,201
5/13/201563.8564.4762.5462.702,050,492
5/12/201563.0864.9863.0363.812,603,502
5/11/201564.0464.6462.4162.922,440,803
5/8/201561.5364.7060.3764.294,243,656
5/7/201561.9662.0260.3160.803,232,414
5/6/201563.6063.9561.7562.063,086,065
5/5/201564.9065.2162.6962.772,885,120
5/4/201564.8865.5363.7564.102,640,062
5/1/201563.3965.2962.8664.753,846,051
4/30/201562.2664.6260.2963.563,753,520
4/29/201560.9562.6258.7262.064,986,146
4/28/201561.4562.6661.3562.303,570,650
4/27/201561.3461.8960.5661.282,640,083
4/24/201561.8662.2860.7761.362,464,860
4/23/201560.6162.1560.5661.942,253,321
4/22/201560.0561.6759.8360.722,029,048
4/21/201560.7761.6259.4059.791,784,136
4/20/201560.6261.9660.2560.412,149,003
4/17/201560.2361.3759.9260.732,848,274
4/16/201561.0062.5259.7560.964,248,530
4/15/201558.0661.5757.4561.405,039,243
4/14/201555.6358.0655.3257.733,171,515
4/13/201556.2356.2354.1955.091,672,514
4/10/201556.0756.3954.5255.251,826,378
4/9/201555.4456.0555.0055.872,211,115
4/8/201556.3656.8555.1655.242,300,355
4/7/201554.7457.2854.5156.273,806,722
4/6/201553.9754.9153.4054.672,918,804
4/2/201551.4353.9551.4053.773,201,183
4/1/201552.0552.7351.3251.633,375,420
3/31/201551.2752.7451.1252.042,719,504
3/30/201551.7952.4651.0151.712,383,725
3/27/201550.8352.1650.2151.612,549,132
3/26/201551.9752.4550.7651.123,215,677
3/25/201549.9051.3149.0950.903,050,612
3/24/201548.3849.8948.1649.632,668,563
3/23/201549.1649.7348.3348.362,289,612
3/20/201548.1949.5248.0349.354,244,409
3/19/201547.7448.7147.0547.652,226,113
3/18/201546.2349.5345.7149.023,584,196
3/17/201546.0747.1145.9846.672,602,980
3/16/201544.9346.2044.1046.072,392,935
3/13/201544.9945.3043.8845.293,906,142
3/12/201548.0948.1545.3345.402,702,984
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!