Range Resources Corp Historical Data - RAX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.41	-3.55253212396	39.69	41.03	38.49	164	39.93661389	DE
4	4.480001	13.2544412205	33.799999	41.03	33.799999	275	38.13058659	DE
12	10.22	36.4219529579	28.06	41.03	27.44	231	34.79842549	DE
26	9.45	32.7783558793	28.83	41.03	25.4	240	31.37961532	DE
52	10.9	39.8100803506	27.38	41.03	25.1	296	30.35045146	DE
156	8.55	28.7588294652	29.73	41.03	25.1	257	30.40996229	DE
260	8.55	28.7588294652	29.73	41.03	25.1	257	30.40996229	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	38.49	-1.15	-2.90	38.75	38.75	38.49	110
1737667620	39.64	-0.47	-1.17	39.5	39.64	39.5	300
1737581220	40.11	0.25	0.63	39.61	40.11	39.61	90
1737494820	39.86	-1.17	-2.85	39.86	39.86	39.86	111
1737408420	41.03	1.34	3.38	40.14	41.03	40.14	120
1737149220	39.69	-0.36	-0.90	39.69	39.69	39.69	200
1737062820	40.049999	0.85	2.17	39	40.049999	39	203
1736976420	39.2	0.8	2.08	39.2	39.2	39.2	152
1736890020	38.4	0.95	2.54	37.94	38.4	37.94	1683
1736803620	37.45	0.08	0.21	37.58	37.799999	37.45	500
1736544420	37.369999	1.87	5.27	37.369999	37.369999	37.369999	100
1736458020	35.5	0	0.00	35.5	35.5	35.5	0
1736371620	35.5	0	0.00	35.5	35.5	35.5	0
1736285220	35.5	-0.03	-0.08	35.5	35.5	35.5	100
1736198820	35.53	0.44	1.25	35.53	35.53	35.53	99
1735939620	35.09	0.09	0.26	34.85	35.369999	34.85	161
1735853220	35	0.8	2.34	35.03	35.04	35	176
1735594020	34.2	1.97	6.11	33.799999	34.2	33.799999	130
1735334820	32.229999	0	0.00	32.229999	32.229999	32.229999	0
1734989220	32.229999	0.29	0.91	32.229999	32.229999	32.229999	70
1734730020	31.94	0.06	0.19	31.94	31.94	31.94	25
1734643620	31.88	-0.45	-1.39	31.88	31.88	31.88	30
1734557220	32.33	-0.14	-0.43	32.89	32.89	32.33	250
1734470820	32.47	-1.64	-4.81	32.2	32.47	32.2	251
1734384420	34.11	0	0.00	34.11	34.11	34.11	0
1734125220	34.11	0	0.00	34.11	34.11	34.11	0
1734038820	34.11	0	0.00	34.11	34.11	34.11	0
1733952420	34.11	2.26	7.10	34.11	34.11	34.11	33
1733866020	31.85	-0.49	-1.52	31.85	31.85	31.85	150
1733779620	32.34	-0.46	-1.40	32.34	32.34	32.34	174
1733520420	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1733434020	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1733347620	32.799999	-0.59	-1.77	32.799999	32.799999	32.799999	150
1733261220	33.39	0.54	1.64	33.04	33.39	33.04	57
1733174820	32.85	-1.05	-3.10	34.479999	34.479999	32.85	154
1732915620	33.9	0.1	0.30	33.869999	33.9	33.869999	253
1732829220	33.799999	-0.39	-1.14	33.799999	33.799999	33.799999	50
1732742820	34.19	-0.28	-0.81	34.18	34.19	34.18	350
1732656420	34.47	0.36	1.06	34.47	34.47	34.47	300
1732570020	34.11	0.06	0.18	34.31	34.31	34.08	703
1732310820	34.049999	0	0.00	34.049999	34.049999	34.049999	0
1732224420	34.049999	1.1	3.34	34.049999	34.049999	34.049999	300
1732138020	32.95	0.22	0.67	32.95	32.95	32.95	30
1732051620	32.729999	0.18	0.55	31.95	32.729999	31.95	56
1731965220	32.549999	0.45	1.40	31.37	32.549999	31.37	160
1731705960	32.1	0.34	1.07	32.1	32.1	32.1	300
1731619560	31.76	-0.87	-2.67	31.55	31.76	31.55	405
1731533160	32.63	0.28	0.87	32.63	32.63	32.63	100
1731446820	32.35	1	3.19	32.229999	32.35	32.229999	269
1731360420	31.35	3.48	12.49	31.45	31.45	30.96	270
1731101160	27.87	0	0.00	27.87	27.87	27.87	0
1731014760	27.87	0	0.00	27.87	27.87	27.87	0
1730928360	27.87	0	0.00	27.87	27.87	27.87	0
1730841960	27.87	0	0.00	27.87	27.87	27.87	0
1730755560	27.87	0.43	1.57	28.08	28.08	27.55	502
1730496360	27.44	-0.6	-2.14	28.06	28.06	27.44	201
1730409960	28.04	0	0.00	28.04	28.04	28.04	0
1730323560	28.04	0	0.00	28.04	28.04	28.04	0
1730237160	28.04	0	0.00	28.04	28.04	28.04	0
1730150760	28.04	-0.86	-2.98	28.04	28.04	28.04	34
1729887960	28.9	0	0.00	28.9	28.9	28.9	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Range Resources Corp (RAX)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Range Resources Corp (RAX) Historical

Range Resources Corp (RAX)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free