$37.21 -0.75 (%) Range Resources Corp - NYSE

Sep. 2, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRC historical data

Date Open High Low Close Volume
9/1/201537.2439.1837.2437.965,395,891
8/31/201537.9139.0636.9738.625,376,793
8/28/201537.7939.4837.4238.335,753,088
8/27/201535.8838.4635.4638.016,945,343
8/26/201534.8534.9533.9634.814,521,343
8/25/201534.8334.8333.3133.806,762,043
8/24/201533.1534.9032.8233.206,231,891
8/21/201535.2236.1635.2035.644,278,604
8/20/201535.9836.4435.4835.483,227,022
8/19/201536.8337.1635.4135.983,903,408
8/18/201536.3937.1136.1737.023,067,206
8/17/201536.2336.8035.9936.553,028,975
8/14/201536.9437.4536.0236.504,512,475
8/13/201538.2338.5036.4336.944,015,467
8/12/201538.5839.9138.2038.665,510,481
8/11/201536.4538.6736.3838.554,143,154
8/10/201535.9037.6835.5337.603,691,348
8/7/201537.4438.4835.5635.723,436,499
8/6/201536.3138.1135.8137.953,851,136
8/5/201538.5538.8536.4436.483,491,844
8/4/201538.8038.8037.7037.893,414,186
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
  • Showing 1-100 of 1,258 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!