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 Low Price High Price Open Price Close Price Last Traded
0.24 4.16% 6.01 5.59 6.03 5.66 5.77 20:00:00
more quote information »

RRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.096.224.8855.678,521,3670.9218.07%
1 Month5.356.754.8855.749,570,5590.6612.34%
3 Months2.446.751.553.6214,414,3143.57146.31%
6 Months3.466.751.553.7012,863,7002.5573.7%
1 Year8.468.561.554.2712,286,942-2.45-28.96%
3 Years25.7925.961.5510.008,685,880-19.78-76.7%
5 Years58.2359.471.5516.117,016,143-52.22-89.68%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 6.07 0.30 5.2% 5.66 6.07 5.59 5,456,904
May 21 2020 5.77 -0.08 -1.37% 5.82 5.985 5.71 6,093,057
May 20 2020 5.85 -0.04 -0.68% 6.03 6.16 5.75 8,981,454
May 19 2020 5.89 0.20 3.51% 5.75 6.22 5.6325 8,391,953
May 18 2020 5.69 0.51 9.85% 5.13 5.73 5.00 10,630,866
May 15 2020 5.18 0.10 1.97% 5.09 5.25 4.885 8,509,503
May 14 2020 5.08 -0.35 -6.45% 5.23 5.55 4.93 8,577,031
May 13 2020 5.43 -0.90 -14.22% 6.43 6.44 5.26 9,374,807
May 12 2020 6.33 0.08 1.28% 6.27 6.75 6.25 10,400,949
May 11 2020 6.25 0.12 1.96% 6.20 6.55 6.02 9,405,316
May 08 2020 6.13 0.43 7.54% 5.80 6.19 5.69 7,127,315
May 07 2020 5.70 -0.14 -2.4% 5.89 6.08 5.58 6,403,201
May 06 2020 5.84 -0.07 -1.18% 5.98 6.34 5.75 6,252,814
May 05 2020 5.91 -0.29 -4.68% 6.39 6.44 5.80 10,353,000
May 04 2020 6.20 0.20 3.33% 5.90 6.31 5.76 9,674,078
May 01 2020 6.00 0.17 2.92% 5.75 6.41 5.60 9,491,358
Apr 30 2020 5.83 -0.33 -5.36% 6.23 6.48 5.78 15,985,358
Apr 29 2020 6.16 0.54 9.61% 5.67 6.22 5.54 8,014,199
Apr 28 2020 5.62 0.16 2.93% 5.60 5.69 5.13 10,658,391
Apr 27 2020 5.4602 0.21 4.0% 5.28 5.64 4.98 11,837,391
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.