$46.27 +0.78 (%) Range Resources Corp - NYSE

Jan. 30, 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
1/30/201544.9946.9344.1746.274,262,465
1/29/201547.4047.8544.9245.494,435,570
1/28/201548.8648.8946.7546.982,535,338
1/27/201549.3750.2948.3149.271,767,823
1/26/201548.9049.6748.3149.522,127,986
1/23/201549.1950.3748.5848.641,900,793
1/22/201549.8250.1848.0249.032,354,080
1/21/201548.7750.4748.7349.761,966,303
1/20/201548.2848.5146.8148.333,091,426
1/16/201547.0249.7246.9549.584,680,388
1/15/201548.9349.0846.8746.954,883,975
1/14/201547.2248.0846.1647.955,449,663
1/13/201547.8348.2546.4047.024,269,952
1/12/201549.4149.7347.5247.624,588,308
1/9/201549.9251.0449.2250.293,189,413
1/8/201549.2650.5348.4050.053,099,208
1/7/201551.1851.2948.6249.123,123,318
1/6/201551.7752.9049.6050.594,041,013
1/5/201554.5854.9251.9551.963,649,623
1/2/201553.0055.7452.8455.402,643,519
12/31/201453.1554.5553.1153.453,089,403
12/30/201456.0056.0953.3653.653,370,601
12/29/201455.3256.1554.8056.003,731,404
12/26/201456.0256.5554.0254.572,336,907
12/24/201456.6257.4855.5955.731,306,122
12/23/201455.7557.8155.7557.002,574,982
12/22/201458.1458.7555.5157.073,678,030
12/19/201460.9561.0057.6159.875,063,685
12/18/201463.8164.2857.9460.095,369,204
12/17/201458.4962.7358.3761.914,481,236
12/16/201455.4061.2555.1858.225,781,794
12/15/201456.7658.3555.2655.405,022,654
12/12/201452.3954.9651.9954.183,644,552
12/11/201452.0054.7851.8352.983,636,018
12/10/201454.5455.0752.2152.284,663,361
12/9/201454.8656.2054.8155.543,947,920
12/8/201457.9658.4355.3055.305,088,567
12/5/201460.4960.8858.0858.934,604,075
12/4/201463.5864.0660.1260.553,831,785
12/3/201464.5465.5663.9064.481,678,686
12/2/201464.6066.0863.9664.082,098,933
12/1/201465.3465.5663.8265.352,538,691
11/28/201466.5468.6165.5065.652,438,186
11/26/201468.5469.1167.6768.761,678,004
11/25/201470.5671.0068.3568.911,875,498
11/24/201471.7671.7669.5270.582,225,035
11/21/201474.0974.4671.6972.202,053,211
11/20/201472.7374.4772.3573.101,974,783
11/19/201471.9874.2071.3573.002,109,561
11/18/201471.9672.7470.7271.461,867,976
11/17/201471.6273.1371.0672.382,440,292
11/14/201470.8972.3470.7471.922,160,969
11/13/201471.5171.9270.1170.712,287,962
11/12/201473.3573.4972.1472.301,765,407
11/11/201471.9274.2871.1573.992,165,543
11/10/201473.8674.6471.7272.382,215,828
11/7/201472.5974.3872.2973.092,684,518
11/6/201469.8372.9469.1072.803,182,993
11/5/201467.7070.4467.1470.082,609,393
11/4/201465.9767.5965.4567.282,329,267
11/3/201469.1969.9966.2366.772,927,529
10/31/201467.1168.4865.7868.402,391,247
10/30/201467.8168.8265.6566.062,682,145
10/29/201468.1369.0066.2866.902,192,160
10/28/201465.5667.4564.6567.391,649,802
10/27/201464.9866.1364.1465.151,798,280
10/24/201468.0268.3266.3366.621,904,543
10/23/201467.5269.9767.4168.612,073,555
10/22/201468.6269.3466.6666.691,436,199
10/21/201466.8768.6866.4968.581,979,969
10/20/201466.9868.0465.5666.292,157,671
10/17/201470.1570.7066.6667.323,461,686
10/16/201464.1070.1564.1069.144,548,091
10/15/201462.1865.8561.3365.713,775,861
10/14/201463.0064.4362.0362.962,977,082
10/13/201463.1563.9761.7561.872,571,825
10/10/201463.2665.2062.6063.412,062,959
10/9/201464.8364.8863.4363.432,167,693
10/8/201464.0865.7363.6765.572,170,302
10/7/201465.4966.0464.4264.431,517,687
10/6/201466.5266.8065.0765.882,324,999
10/3/201468.0868.0866.3966.771,592,977
10/2/201466.9768.3965.8967.962,531,373
10/1/201468.0069.5067.1967.453,498,705
9/30/201468.6168.9166.9867.812,589,625
9/29/201467.3768.9467.1368.671,867,076
9/26/201467.5568.3767.0067.701,648,531
9/25/201468.6968.7867.1667.312,577,136
9/24/201469.7869.7867.5168.943,971,176
9/23/201470.2570.4769.7269.983,147,089
9/22/201471.4771.7569.8570.251,704,010
9/19/201472.0672.2071.2071.552,308,661
9/18/201473.3173.3271.6471.872,285,798
9/17/201473.7173.9772.2573.212,696,333
9/16/201472.6173.7272.2073.332,132,920
9/15/201472.5773.2071.6772.801,642,131
9/12/201473.4073.7572.2172.481,548,829
9/11/201473.7174.1173.1873.641,725,994
9/10/201474.7475.1173.7774.651,218,411
9/9/201474.9776.5574.4475.031,933,984
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center