$68.58 +2.29 (%) Range Resources Corp - NYSE

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRC historical data

Date Open High Low Close Volume
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
9/8/201474.7374.7874.0074.611,071,511
9/5/201474.1875.2974.1875.201,472,210
9/4/201476.2076.4773.7574.202,096,766
9/3/201476.6876.9676.0376.151,026,636
9/2/201478.4178.7276.0076.271,741,292
8/29/201478.5078.6377.6378.591,066,218
8/28/201478.0078.5477.7178.25662,562
8/27/201478.6279.0277.5878.021,211,134
8/26/201478.9179.3878.5178.772,043,678
8/25/201477.4079.0777.2978.851,374,338
8/22/201476.9277.1576.3076.76831,599
8/21/201477.1677.3176.1877.19909,129
8/20/201476.6777.2476.2076.951,439,570
8/19/201476.0277.4975.5977.061,771,024
8/18/201475.8776.4674.8975.231,086,617
8/15/201475.7076.4975.2775.931,496,010
8/14/201475.0675.8874.3875.692,283,074
8/13/201474.5875.1074.2574.771,003,499
8/12/201475.2075.3674.4474.581,230,981
8/11/201476.3376.4075.1175.201,014,146
8/8/201474.6875.9873.8375.831,387,761
8/7/201475.4375.6073.8474.281,780,242
8/6/201475.4776.2974.8375.071,561,324
8/5/201477.0277.7275.0975.571,759,665
8/4/201475.4477.2475.0376.731,904,954
8/1/201474.9877.2674.3975.303,144,082
7/31/201475.6576.5374.9675.592,359,722
7/30/201478.1678.2275.6876.062,255,963
7/29/201477.7179.1976.9378.153,986,957
7/28/201476.6376.9475.8076.272,692,522
7/25/201476.9277.1676.3576.711,389,558
7/24/201477.2578.5976.9477.402,792,279
7/23/201477.0077.3776.1877.283,167,029
7/22/201477.0277.2575.8576.573,611,358
7/21/201477.6578.2076.6676.704,944,022
7/18/201477.6078.2577.5677.952,154,728
7/17/201480.9781.1977.3677.393,610,160
7/16/201481.1081.7080.1880.862,605,739
7/15/201481.8182.2080.3680.533,133,240
7/14/201481.5682.1680.6381.981,993,597
7/11/201481.7882.2880.5581.252,468,045
7/10/201483.5883.7581.8182.102,915,483
7/9/201483.9984.9683.5884.671,322,080
7/8/201484.3085.0883.6084.071,769,714
7/7/201485.2085.5683.8684.031,879,310
7/3/201485.6485.9984.6585.79667,828
7/2/201485.1186.3184.6785.621,451,079
7/1/201487.0787.3785.1785.371,572,825
6/30/201486.0686.9885.3486.951,105,960
6/27/201486.0786.4185.3285.951,176,296
6/26/201487.5487.5485.7686.631,328,004
6/25/201485.6786.8485.3486.021,345,595
6/24/201488.0388.0385.4185.672,116,584
6/23/201487.6588.5887.3688.02934,430
6/20/201488.4588.8387.3687.962,259,176
6/19/201487.9388.7987.4788.30973,077
6/18/201487.8088.2587.1487.851,057,930
6/17/201488.3388.4986.8587.801,314,913
6/16/201488.4089.0387.8188.321,933,160
6/13/201488.0088.6087.1588.192,205,638
6/12/201486.5487.8686.3087.735,319,748
6/11/201489.2190.1588.7389.401,049,284
6/10/201492.1092.1089.0889.502,042,494
6/9/201493.3894.2692.2492.241,232,237
6/6/201494.0094.0092.5593.36684,731
6/5/201493.4494.0292.4093.70772,199
6/4/201493.1993.5492.4493.03873,292
6/3/201492.6293.8992.2693.29973,761
6/2/201492.9593.3592.1592.70861,380
5/30/201491.4693.1790.6092.951,767,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center