$58.64 -0.09 (%) Range Resources Corp - NYSE

May. 22, 2015 | 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
5/22/201558.2359.4758.0058.641,133,958
5/21/201558.7659.0958.0958.731,930,508
5/20/201558.5458.5956.9158.262,907,441
5/19/201559.3559.8858.0458.352,592,502
5/18/201560.7061.1658.9059.782,433,526
5/15/201560.8761.7459.9561.162,545,488
5/14/201562.9363.2060.9261.042,883,201
5/13/201563.8564.4762.5462.702,050,492
5/12/201563.0864.9863.0363.812,603,502
5/11/201564.0464.6462.4162.922,440,803
5/8/201561.5364.7060.3764.294,243,656
5/7/201561.9662.0260.3160.803,232,414
5/6/201563.6063.9561.7562.063,086,065
5/5/201564.9065.2162.6962.772,885,120
5/4/201564.8865.5363.7564.102,640,062
5/1/201563.3965.2962.8664.753,846,051
4/30/201562.2664.6260.2963.563,753,520
4/29/201560.9562.6258.7262.064,986,146
4/28/201561.4562.6661.3562.303,570,650
4/27/201561.3461.8960.5661.282,640,083
4/24/201561.8662.2860.7761.362,464,860
4/23/201560.6162.1560.5661.942,253,321
4/22/201560.0561.6759.8360.722,029,048
4/21/201560.7761.6259.4059.791,784,136
4/20/201560.6261.9660.2560.412,149,003
4/17/201560.2361.3759.9260.732,848,274
4/16/201561.0062.5259.7560.964,248,530
4/15/201558.0661.5757.4561.405,039,243
4/14/201555.6358.0655.3257.733,171,515
4/13/201556.2356.2354.1955.091,672,514
4/10/201556.0756.3954.5255.251,826,378
4/9/201555.4456.0555.0055.872,211,115
4/8/201556.3656.8555.1655.242,300,355
4/7/201554.7457.2854.5156.273,806,722
4/6/201553.9754.9153.4054.672,918,804
4/2/201551.4353.9551.4053.773,201,183
4/1/201552.0552.7351.3251.633,375,420
3/31/201551.2752.7451.1252.042,719,504
3/30/201551.7952.4651.0151.712,383,725
3/27/201550.8352.1650.2151.612,549,132
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center