$30.56 +0.74 (%) Range Resources Corp - NYSE

Feb. 5, 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
2/5/201629.4430.9228.6030.567,113,533
2/4/201628.9330.9428.0029.829,319,271
2/3/201627.6029.4426.0428.726,157,022
2/2/201627.1027.7626.4226.994,820,157
2/1/201628.4528.9327.1928.265,342,591
1/29/201628.2130.1427.7729.565,994,422
1/28/201628.1328.7726.6027.855,144,609
1/27/201627.3429.1526.7027.247,228,583
1/26/201625.7827.5025.1527.384,349,470
1/25/201625.7326.4324.4924.905,398,627
1/22/201627.0528.1425.2926.509,310,446
1/21/201621.9726.4021.8126.0311,831,972
1/20/201619.8822.1119.2121.999,379,225
1/19/201621.9122.1620.2420.457,725,169
1/15/201621.9322.7621.1621.8510,993,310
1/14/201624.2724.3722.4823.1410,576,099
1/13/201623.6124.2623.2023.919,841,837
1/12/201625.5925.6222.6723.259,464,304
1/11/201625.5925.7824.5424.978,084,816
1/8/201624.2426.1124.1125.757,192,609
1/7/201623.3425.0523.3324.107,871,727
1/6/201624.8425.0223.6924.036,633,962
1/5/201625.7025.8724.7625.677,595,967
1/4/201624.5925.8624.3525.755,801,006
12/31/201522.9724.8722.9724.616,234,982
12/30/201523.7624.5922.8722.945,889,334
12/29/201524.9925.4524.0324.565,023,821
12/28/201524.0824.6423.7224.304,569,599
12/24/201524.1724.9724.1524.403,056,454
12/23/201522.4924.2822.4924.187,821,349
12/22/201521.3022.1721.3021.847,083,762
12/21/201521.3521.7820.7921.4112,132,066
12/18/201521.5122.0921.2921.338,439,837
12/17/201521.8621.8620.8421.177,482,261
12/16/201521.5422.1321.0821.638,983,512
12/15/201522.1222.5721.2521.688,787,889
12/14/201522.0722.1521.2221.8611,302,964
12/11/201524.8924.8922.6222.756,762,575
12/10/201525.9326.6225.3025.415,285,856
12/9/201526.2526.9125.5926.145,462,426
12/8/201524.8926.1024.5725.755,594,558
12/7/201526.9727.2325.5625.756,392,944
12/4/201527.5828.2726.6127.744,404,316
12/3/201528.9329.6027.8428.164,149,995
12/2/201528.3229.2027.4428.865,451,904
12/1/201528.4128.9328.2028.553,848,434
11/30/201528.8129.6128.1728.584,777,197
11/27/201529.7629.9328.3828.502,988,601
11/25/201530.2930.8429.5230.283,472,037
11/24/201531.1231.5530.3030.784,458,311
11/23/201530.3531.4530.0030.824,362,191
11/20/201531.5231.7030.1230.417,575,193
11/19/201531.7632.0730.9431.703,983,818
11/18/201533.1533.7430.9232.045,400,143
11/17/201534.5034.5032.8233.004,916,014
11/16/201531.8534.6631.5634.625,624,264
11/13/201529.5131.8929.1931.725,280,658
11/12/201529.7530.2629.0329.666,263,048
11/11/201532.0632.0629.2130.034,547,899
11/10/201533.2033.5731.8232.143,969,707
11/9/201534.3634.8833.1933.294,159,749
11/6/201534.8535.7133.9534.414,441,958
11/5/201533.9036.2333.6735.385,911,974
11/4/201534.6035.0032.7634.089,134,640
11/3/201531.3531.9830.8230.994,560,497
11/2/201530.4031.9930.0331.364,499,638
10/30/201529.7930.5528.4430.446,842,585
10/29/201531.9531.9527.5529.646,879,624
10/28/201528.7230.1028.0028.836,869,289
10/27/201528.4729.0227.8328.776,812,386
10/26/201531.2331.3628.8929.027,567,132
10/23/201532.0532.1430.3531.326,195,433
10/22/201533.4533.6831.5532.315,022,588
10/21/201535.5335.7133.0833.304,361,472
10/20/201534.5436.7134.3535.883,794,951
10/19/201534.5435.1234.3134.492,739,806
10/16/201534.9235.3033.9334.992,530,486
10/15/201534.1534.9433.4434.823,369,518
10/14/201533.4434.5333.2934.222,743,393
10/13/201533.3834.4733.1133.413,675,615
10/12/201536.0836.1533.7434.484,173,166
10/9/201537.5937.7335.7336.053,947,276
10/8/201536.5537.5936.0837.412,896,599
10/7/201537.2137.6135.4536.633,520,606
10/6/201534.2436.2733.9136.214,331,168
10/5/201533.3134.6033.3034.323,092,591
10/2/201531.1132.7830.8332.764,326,470
10/1/201532.8635.1330.9731.555,635,946
9/30/201531.4432.3231.0532.124,759,510
9/29/201531.8532.1930.3331.075,402,384
9/28/201534.6434.8831.8131.854,303,075
9/25/201535.2535.3634.7134.993,140,643
9/24/201534.4535.4133.9334.863,683,847
9/23/201535.2735.3634.3134.653,343,224
9/22/201535.3136.2234.9835.093,425,790
9/21/201536.0836.6435.6135.913,040,678
9/18/201538.1038.2135.8036.056,265,925
9/17/201538.8340.0637.8538.983,693,672
9/16/201536.8838.9336.6238.873,766,032
9/15/201536.2037.3235.7836.613,151,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center