$44.11 +3.36 (%) Range Resources Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRC historical data

Date Open High Low Close Volume
4/29/201642.2844.6841.6144.116,345,688
4/28/201641.4042.6840.5340.755,218,847
4/27/201639.9242.0939.7941.885,206,488
4/26/201638.6939.9338.1839.733,000,123
4/25/201639.3939.8538.4739.003,821,373
4/22/201637.4739.9737.4739.754,693,924
4/21/201638.7638.7636.9737.173,579,347
4/20/201638.2038.8137.8038.423,639,341
4/19/201637.5538.5237.4338.284,369,423
4/18/201635.7637.5835.4437.083,908,563
4/15/201636.3137.4335.8137.203,805,853
4/14/201637.7937.8835.7936.985,650,188
4/13/201638.0139.7637.6437.7511,751,166
4/12/201635.2338.5134.6338.018,460,087
4/11/201634.9935.3834.4234.804,584,412
4/8/201634.1235.0533.5634.926,537,155
4/7/201631.6432.9831.5332.833,815,102
4/6/201631.9132.4331.1131.784,773,662
4/5/201632.7032.7831.3431.643,620,814
4/4/201632.8634.9132.8633.044,274,201
4/1/201631.6732.7531.3432.452,718,981
3/31/201632.4433.4732.0632.382,785,261
3/30/201633.5934.2832.1132.362,415,643
3/29/201631.0333.3730.7833.153,921,495
3/28/201630.8532.0630.5831.842,848,371
3/24/201630.0031.0929.3830.725,286,659
3/23/201632.1832.7731.1531.183,096,040
3/22/201632.4333.3232.1432.782,833,331
3/21/201633.2033.8332.0032.933,626,231
3/18/201634.4234.4933.2733.956,786,849
3/17/201633.9233.9232.7533.624,339,831
3/16/201632.0533.5231.8133.444,600,254
3/15/201630.2132.0829.9231.833,712,086
3/14/201630.1131.0429.7230.663,442,806
3/11/201630.6231.4930.0631.114,109,794
3/10/201628.9330.2728.2430.034,169,824
3/9/201630.6830.7028.7629.557,094,717
3/8/201633.4833.5029.6929.906,410,807
3/7/201632.2136.8632.0933.7513,767,640
3/4/201631.5834.4129.7032.3215,865,754
3/3/201628.4030.9028.0930.739,986,518
3/2/201625.2728.5625.2728.467,978,828
3/1/201623.4825.7522.7525.747,247,488
2/29/201624.0824.4522.7223.738,732,246
2/26/201624.0424.7421.6923.899,291,693
2/25/201623.2423.9922.4223.355,734,117
2/24/201622.0923.4321.9323.364,647,832
2/23/201624.3324.4022.0622.616,264,385
2/22/201624.3425.7123.7924.896,140,046
2/19/201625.4325.5523.4923.747,401,079
2/18/201627.5227.5325.3326.045,224,720
2/17/201626.9028.1026.0226.845,916,945
2/16/201627.5327.8124.9026.045,654,750
2/12/201627.0427.7425.8627.434,524,790
2/11/201626.2027.1225.4926.915,187,084
2/10/201627.8528.3626.8827.005,878,923
2/9/201629.9030.2427.5928.045,586,833
2/8/201630.0931.9429.7930.668,696,034
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center