1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Range Resources Corp (RRC)
  7. Historical

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
-1.51 -7.72% 18.05 19:59:45
Open Price Low Price High Price Close Price Prev Close
19.99 18.08 20.06 18.09 19.56
more quote information »

RRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.8721.4618.0820.394,003,097-2.82-13.51%
1 Month23.0724.8318.0822.103,848,118-5.02-21.76%
3 Months17.2226.4816.8821.995,088,0330.834.82%
6 Months14.0026.4812.3718.404,906,8134.0528.93%
1 Year7.4426.486.1913.755,290,37310.61142.61%
3 Years15.0026.481.557.598,228,7063.0520.33%
5 Years36.4039.641.5511.417,374,577-18.35-50.41%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 18.09 -1.47 -7.52% 19.99 20.06 18.08 6,309,456
Nov 30 2021 19.56 -0.97 -4.72% 20.00 20.45 19.00 6,154,865
Nov 29 2021 20.53 -0.60 -2.84% 20.90 21.29 20.38 4,371,319
Nov 26 2021 21.13 -0.18 -0.84% 20.09 21.19 20.01 3,229,816
Nov 24 2021 21.31 -0.08 -0.37% 20.87 21.46 20.87 2,256,388
Nov 23 2021 21.39 0.43 2.05% 21.51 21.87 21.031 2,877,017
Nov 22 2021 20.96 0.35 1.7% 20.62 21.36 20.43 5,244,076
Nov 19 2021 20.61 -1.39 -6.32% 20.83 21.24 20.46 5,709,695
Nov 18 2021 22.00 -0.07 -0.32% 22.59 22.70 21.55 2,985,226
Nov 17 2021 22.07 -0.68 -2.99% 22.42 23.00 21.82 4,112,064
Nov 16 2021 22.75 -0.37 -1.6% 23.51 23.585 22.41 4,177,492
Nov 15 2021 23.12 0.11 0.48% 23.14 23.70 22.77 3,118,814
Nov 12 2021 23.01 -0.45 -1.92% 23.15 23.80 22.96 3,424,867
Nov 11 2021 23.46 0.86 3.81% 23.01 23.88 22.87 3,157,207
Nov 10 2021 22.60 -1.68 -6.92% 23.83 24.03 21.92 5,589,690
Nov 09 2021 24.28 -0.08 -0.33% 24.15 24.28 23.21 3,011,418
Nov 08 2021 24.36 0.34 1.42% 24.16 24.83 24.07 3,564,685
Nov 05 2021 24.02 1.13 4.94% 22.86 24.065 22.61 3,539,720
Nov 04 2021 22.89 -0.55 -2.35% 24.14 24.43 22.80 3,175,410
Nov 03 2021 23.44 -0.09 -0.38% 23.07 23.99 22.84 3,414,479
Nov 02 2021 23.53 0.35 1.51% 23.16 23.65 22.81 3,817,134
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.