$42.97 -1.02 (%) Range Resources Corp - New York Stock Exchange, Inc.

Jun. 30, 2016 | 09:55 AM

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
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
5/3/201642.7843.2941.2242.174,398,054
5/2/201643.6744.0842.6243.545,381,313
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center