RRC

Range Resources Historical Data

Company Name Stock Ticker Symbol Market Type
Range Resources Corp RRC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 0.56% 34.18 20:00:00
Open Price Low Price High Price Close Price Prev Close
33.73 33.295 34.14 34.11 33.99
more quote information »

RRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.2834.5929.2032.393,948,3394.9016.73%
1 Month26.8734.5926.088731.393,941,5207.3127.21%
3 Months28.3237.4423.3729.665,288,5415.8620.69%
6 Months21.0837.4419.6328.165,765,41413.1062.14%
1 Year14.6637.4412.3724.325,318,04119.52133.15%
3 Years4.3537.441.5510.387,502,80929.83685.75%
5 Years16.7937.441.5511.507,451,41117.39103.57%

RRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 34.11 0.12 0.35% 33.73 34.14 33.295 1,747,521
Aug 11 2022 33.99 1.29 3.94% 33.49 34.59 33.30 6,363,610
Aug 10 2022 32.70 0.53 1.65% 32.20 32.89 31.51 2,828,578
Aug 09 2022 32.17 2.07 6.88% 30.92 32.59 30.87 5,509,431
Aug 08 2022 30.10 -0.64 -2.08% 30.48 31.01 29.88 2,443,289
Aug 05 2022 30.74 0.74 2.47% 29.28 31.45 29.20 2,596,788
Aug 04 2022 30.00 -1.77 -5.57% 31.41 31.84 29.89 3,265,790
Aug 03 2022 31.77 0.09 0.28% 31.82 32.16 30.36 3,340,303
Aug 02 2022 31.68 -0.54 -1.68% 31.91 32.36 30.93 3,272,070
Aug 01 2022 32.22 -0.85 -2.57% 32.00 32.70 31.28 3,225,324
Jul 29 2022 33.07 0.79 2.45% 33.11 33.57 32.765 2,741,134
Jul 28 2022 32.28 -1.41 -4.19% 33.70 34.00 31.875 4,444,444
Jul 27 2022 33.69 0.59 1.78% 33.43 33.775 32.41 3,772,132
Jul 26 2022 33.10 1.27 3.99% 32.68 33.92 32.41 6,263,333
Jul 25 2022 31.83 2.11 7.1% 30.18 31.88 29.57 4,793,410
Jul 22 2022 29.72 -0.70 -2.3% 30.51 31.31 29.59 3,621,095
Jul 21 2022 30.42 0.10 0.33% 29.46 30.56 29.16 5,659,158
Jul 20 2022 30.32 1.93 6.8% 28.05 30.60 27.85 5,489,289
Jul 19 2022 28.39 0.56 2.01% 27.61 28.54 27.47 3,659,310
Jul 18 2022 27.83 0.82 3.04% 27.57 28.37 27.43 3,215,836
Jul 15 2022 27.01 0.46 1.73% 26.87 27.13 26.0887 2,326,069
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.

Log in to InvestorsHub
Register Now