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
-0.695 -7.29% 8.835 12:08:07
Open Price Low Price High Price Close Price Prev Close
9.63 8.725 9.82 9.53
more quote information »

RRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.1210.318.7259.7410,380,063-0.285-3.12%
1 Month6.8210.316.198.306,609,2892.0229.55%
3 Months8.4010.315.937.416,439,0730.4355.18%
6 Months6.5010.315.857.515,926,3052.3435.92%
1 Year3.9110.311.555.269,018,8974.93125.96%
3 Years16.0818.5951.558.168,752,353-7.25-45.06%
5 Years19.8846.961.5513.577,256,458-11.05-55.56%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 9.53 -0.67 -6.57% 10.08 10.18 9.24 10,569,444
Jan 15 2021 10.20 0.24 2.41% 9.88 10.31 9.79 11,304,086
Jan 14 2021 9.96 0.69 7.44% 9.49 9.96 9.41 9,238,442
Jan 13 2021 9.27 0.11 1.2% 9.12 9.48 8.83 10,408,279
Jan 12 2021 9.16 1.19 14.93% 8.40 9.29 8.30 10,505,476
Jan 11 2021 7.97 0.45 5.98% 7.31 7.99 7.21 4,461,060
Jan 08 2021 7.52 -0.22 -2.84% 7.83 7.845 7.45 4,504,855
Jan 07 2021 7.74 0.03 0.39% 7.75 7.87 7.61 4,553,849
Jan 06 2021 7.71 0.28 3.77% 7.13 7.77 7.13 6,207,269
Jan 05 2021 7.43 0.30 4.21% 7.24 7.805 7.23 6,758,703
Jan 04 2021 7.13 0.43 6.42% 6.87 7.18 6.78 4,948,417
Dec 31 2020 6.70 0.00 0.0% 6.67 6.8099 6.58 3,558,932
Dec 30 2020 6.70 0.46 7.37% 6.23 6.77 6.19 4,493,374
Dec 29 2020 6.24 -0.26 -4.0% 6.59 6.64 6.21 5,517,867
Dec 28 2020 6.50 -0.53 -7.54% 6.83 6.89 6.46 7,519,813
Dec 24 2020 7.03 -0.33 -4.48% 7.38 7.40 7.00 1,875,476
Dec 23 2020 7.36 0.50 7.29% 6.82 7.55 6.81 5,932,569
Dec 22 2020 6.86 -0.09 -1.29% 6.95 7.06 6.775 3,279,671
Dec 21 2020 6.95 0.10 1.46% 6.66 7.00 6.52 5,582,822
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.