$51.64 +0.52 (%) Range Resources Corp - NYSE

Mar. 27, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRC historical data

Date Open High Low Close Volume
3/26/201551.9752.4550.7651.123,215,677
3/25/201549.9051.3149.0950.903,050,612
3/24/201548.3849.8948.1649.632,668,563
3/23/201549.1649.7348.3348.362,289,612
3/20/201548.1949.5248.0349.354,244,409
3/19/201547.7448.7147.0547.652,226,113
3/18/201546.2349.5345.7149.023,584,196
3/17/201546.0747.1145.9846.672,602,980
3/16/201544.9346.2044.1046.072,392,935
3/13/201544.9945.3043.8845.293,906,142
3/12/201548.0948.1545.3345.402,702,984
3/11/201545.9247.5045.7547.092,272,929
3/10/201546.3346.7645.7045.982,673,924
3/9/201548.5148.6846.4946.614,216,123
3/6/201549.1049.7548.4448.752,030,946
3/5/201549.6950.3449.0949.761,957,016
3/4/201550.5450.5449.2350.111,852,896
3/3/201549.4351.7549.4350.272,379,131
3/2/201549.5449.6048.0249.433,902,291
2/27/201551.4251.7449.3249.543,093,452
2/26/201553.2353.5950.4850.823,683,132
2/25/201553.9955.2651.6553.916,271,908
2/24/201551.3751.7550.6051.242,205,893
2/23/201551.2052.4250.6651.351,533,241
2/20/201552.0852.6651.2051.841,965,346
2/19/201550.2953.0550.1052.022,333,231
2/18/201551.5753.3251.5351.892,486,635
2/17/201550.6752.6050.5652.442,520,115
2/13/201551.5051.6150.2650.842,450,408
2/12/201552.1452.7550.3750.772,407,400
2/11/201552.0052.7351.0351.293,227,800
2/10/201550.8452.6349.1652.453,237,082
2/9/201551.9652.7750.5750.842,500,665
2/6/201552.3753.1551.0851.662,861,727
2/5/201550.7952.4450.4251.713,348,048
2/4/201550.3650.5648.9849.943,869,609
2/3/201548.5951.7248.1151.394,991,192
2/2/201547.2848.3046.0247.815,162,048
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center