$38.16 -0.17 (%) Range Resources Corp - New York Stock Exchange, Inc.

Sep. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center