RRC

Range Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Range Resources Corp RRC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.91 19:00:00
Open Price Low Price High Price Close Price Previous Close
6.91
more quote information »

RRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.897.976.567.164,694,039-0.98-12.42%
1 Month6.068.08896.047.085,325,4120.8514.03%
3 Months6.859.415.937.385,528,6100.060.88%
6 Months6.159.415.087.056,680,1270.7612.36%
1 Year3.419.411.554.959,540,4263.50102.64%
3 Years18.4418.791.558.438,762,566-11.53-62.53%
5 Years27.5846.961.5513.917,264,344-20.67-74.95%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 6.91 -0.20 -2.81% 6.99 7.055 6.56 8,244,296
Dec 02 2020 7.11 -0.16 -2.2% 7.21 7.62 7.10 4,985,582
Dec 01 2020 7.27 -0.03 -0.41% 7.44 7.69 7.20 3,853,453
Nov 30 2020 7.30 -0.48 -6.17% 7.89 7.97 7.29 4,234,471
Nov 27 2020 7.78 -0.15 -1.89% 7.89 7.955 7.60 2,152,394
Nov 25 2020 7.93 -0.06 -0.75% 7.94 7.99 7.62 3,470,713
Nov 24 2020 7.99 0.35 4.58% 7.77 8.0889 7.65 4,680,945
Nov 23 2020 7.64 0.48 6.7% 7.31 7.64 7.25 6,303,695
Nov 20 2020 7.16 -0.06 -0.83% 7.20 7.50 7.00 4,052,038
Nov 19 2020 7.22 0.09 1.26% 6.97 7.24 6.69 6,120,456
Nov 18 2020 7.13 -0.18 -2.46% 7.41 7.54 7.105 5,059,233
Nov 17 2020 7.31 0.24 3.39% 6.93 7.33 6.91 4,139,434
Nov 16 2020 7.07 -0.11 -1.53% 7.30 7.41 6.62 7,938,873
Nov 13 2020 7.18 0.43 6.37% 6.87 7.265 6.80 3,590,752
Nov 12 2020 6.75 -0.16 -2.32% 6.72 7.06 6.645 5,059,080
Nov 11 2020 6.91 -0.06 -0.86% 6.98 7.3383 6.74 6,562,517
Nov 10 2020 6.97 0.54 8.4% 6.52 6.98 6.38 6,197,162
Nov 09 2020 6.43 0.37 6.11% 6.31 6.57 6.07 8,960,730
Nov 06 2020 6.06 0.02 0.33% 6.06 6.33 6.04 5,577,005
Nov 05 2020 6.04 0.00 0.0% 6.05 6.34 6.01 5,997,512
Nov 04 2020 6.04 -0.32 -5.03% 6.33 6.34 5.93 8,158,087
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.