Range Resources Historical Data - RRC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Range Resources Corp RRC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.10 -2.79% 3.49 3.60 3.32 3.60 3.59 12:52:18
more quote information »

RRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week3.643.743.263.45589M-0.15-4.12%
1 Month5.0455.613.264.238015M-1.555-30.82%
3 Months5.335.943.264.406414M-1.84-34.52%
6 Months10.2410.553.265.818111M-6.75-65.92%
1 Year17.1118.363.268.42449M-13.62-79.60%
3 Years39.4339.83.2614.99817M-35.94-91.15%
5 Years6074.643.2621.84276M-56.51-94.18%

RRC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 20193.59+0.16+4.66%3.493.678,757,654
Oct 10 20193.43+0.10+3.00%3.283.497,627,781
Oct 09 20193.33-0.02-0.60%3.263.468,834,728
Oct 08 20193.35-0.28-7.71%3.3153.5712,955,284
Oct 07 20193.63-0.03-0.82%3.5153.748,644,622
Oct 04 20193.66+0.21+6.09%3.423.698711,561,728
Oct 03 20193.45+0.03+0.87%3.333.66514,696,775
Oct 02 20193.4201-0.13-3.66%3.40253.71515,171,297
Oct 01 20193.55-0.27-7.07%3.45754.0015,633,250
Sep 30 20193.82-0.20-4.98%3.744.0311,922,253
Sep 27 20194.02-0.08-1.95%3.834.1413,304,271
Sep 26 20194.10-0.34-7.66%4.004.489911,146,178
Sep 25 20194.44+0.04+0.91%4.214.4657,165,417
Sep 24 20194.40-0.24-5.17%4.294.6512,899,396
Sep 23 20194.64-0.11-2.32%4.424.7914,673,197
Sep 20 20194.75+0.09+1.93%4.554.8648,110,231
Sep 19 20194.66-0.34-6.80%4.6055.1717,995,205
Sep 18 20195.00-0.18-3.47%4.965.2716,595,061
Sep 17 20195.18+0.60+13.10%4.87815.6125,070,979
Sep 16 20194.580.000.00%4.584.580
See More Historical Prices »


Your Recent History
NYSE
RRC
Range Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.