Range Resources (NY: RRC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	77.60	77.78	76.22	76.69	1,406,238	-0.98(-1.27%)
Mar 27, 2013	77.60	77.77	76.67	77.67	1,366,140	-0.36(-0.46%)
Mar 26, 2013	77.03	78.32	76.73	78.03	1,327,043	+1.23(+1.60%)
Mar 25, 2013	76.74	77.56	76.31	76.80	1,633,497	+0.38(+0.50%)
Mar 22, 2013	77.64	78.02	75.94	76.42	1,632,025	-0.93(-1.20%)
Mar 21, 2013	77.11	77.85	76.13	77.35	1,583,555	+0.83(+1.09%)
Mar 20, 2013	76.72	76.96	75.56	76.52	1,491,772	+0.24(+0.31%)
Mar 19, 2013	77.86	78.33	75.59	76.28	1,648,588	-1.50(-1.93%)
Mar 18, 2013	76.78	78.34	76.78	77.79	1,528,807	+0.19(+0.24%)
Mar 15, 2013	77.72	78.69	77.09	77.60	2,118,135	-0.07(-0.09%)
Mar 14, 2013	75.62	77.75	75.36	77.66	1,795,381	+2.20(+2.91%)
Mar 13, 2013	75.35	75.66	74.77	75.47	1,300,712	+0.46(+0.62%)
Mar 12, 2013	74.93	75.21	74.21	75.00	1,818,517	-0.02(-0.03%)
Mar 11, 2013	74.49	75.23	73.60	75.02	1,318,839	+0.45(+0.61%)
Mar 08, 2013	75.38	75.43	74.20	74.57	1,670,708	+0.00(+0.00%)
Mar 07, 2013	73.60	75.19	73.27	74.57	1,860,990	+1.14(+1.56%)
Mar 06, 2013	74.35	74.80	73.30	73.42	1,772,004	-0.85(-1.15%)
Mar 05, 2013	73.86	75.20	73.58	74.28	1,792,686	+1.21(+1.66%)
Mar 04, 2013	73.13	74.01	72.55	73.07	1,679,754	-0.13(-0.18%)
Mar 01, 2013	72.22	73.98	71.57	73.20	1,844,843	+0.56(+0.77%)
Feb 28, 2013	70.39	73.00	70.13	72.64	3,329,585	+2.45(+3.49%)
Feb 27, 2013	67.50	70.61	67.50	70.19	2,301,839	+2.70(+3.99%)
Feb 26, 2013	67.12	68.00	66.49	67.49	1,265,069	+0.84(+1.26%)
Feb 25, 2013	68.19	68.79	66.65	66.65	1,449,306	-1.17(-1.73%)
Feb 22, 2013	66.66	68.07	66.63	67.83	1,180,262	+1.48(+2.22%)
Feb 21, 2013	66.42	66.74	65.23	66.35	1,160,960	-0.09(-0.14%)
Feb 20, 2013	68.33	68.47	66.39	66.44	1,786,663	-2.12(-3.09%)
Feb 19, 2013	66.96	68.67	66.54	68.56	2,004,789	+2.01(+3.03%)
Feb 15, 2013	67.62	67.68	66.15	66.55	1,342,270	-1.30(-1.91%)
Feb 14, 2013	67.27	68.21	66.95	67.84	1,489,189	+0.40(+0.59%)
Feb 13, 2013	67.18	67.56	67.00	67.45	1,007,356	+0.26(+0.39%)
Feb 12, 2013	67.61	67.61	66.28	67.18	1,146,372	+0.33(+0.50%)
Feb 11, 2013	68.23	68.24	66.67	66.85	1,167,303	-1.39(-2.04%)
Feb 08, 2013	67.74	68.35	67.48	68.24	1,144,105	+1.09(+1.62%)
Feb 07, 2013	66.97	67.46	66.39	67.15	1,253,947	+0.24(+0.35%)
Feb 06, 2013	65.21	67.79	65.21	66.92	2,769,304	+3.22(+5.05%)
Feb 04, 2013	63.63	64.32	63.41	63.70	1,135,641	-0.40(-0.62%)
Feb 01, 2013	64.04	64.30	63.40	64.10	975,313	+0.57(+0.89%)
Jan 31, 2013	64.46	65.39	62.44	63.53	2,293,328	-1.25(-1.93%)
Jan 30, 2013	64.66	65.36	64.06	64.78	2,161,343	+0.44(+0.68%)
Jan 29, 2013	63.82	64.63	63.42	64.34	1,293,281	+0.64(+1.01%)
Jan 28, 2013	64.71	64.72	63.37	63.70	1,775,470	-1.28(-1.97%)
Jan 25, 2013	64.83	65.44	64.64	64.98	969,160	+0.18(+0.28%)
Jan 24, 2013	64.45	65.64	64.45	64.80	1,210,894	+0.49(+0.76%)
Jan 23, 2013	64.69	65.04	63.75	64.31	1,205,485	-0.54(-0.83%)
Jan 22, 2013	64.55	65.07	63.44	64.85	1,779,077	+0.27(+0.42%)
Jan 18, 2013	64.04	64.57	63.41	64.57	1,107,645	+0.77(+1.20%)
Jan 17, 2013	63.39	64.36	63.22	63.81	1,999,339	+0.54(+0.85%)
Jan 16, 2013	63.09	63.92	62.00	63.27	3,210,674	+0.91(+1.46%)
Jan 15, 2013	61.12	62.40	60.93	62.36	1,344,930	+1.11(+1.81%)
Jan 14, 2013	60.92	61.82	60.72	61.25	1,402,279	+0.35(+0.57%)
Jan 11, 2013	59.95	60.91	59.77	60.90	2,052,671	+0.53(+0.88%)
Jan 10, 2013	60.27	61.10	59.80	60.37	1,561,354	+0.26(+0.42%)
Jan 09, 2013	60.80	61.55	59.62	60.12	2,115,173	-0.58(-0.95%)
Jan 08, 2013	61.50	61.57	59.96	60.69	1,878,361	-0.98(-1.59%)
Jan 07, 2013	61.58	62.06	60.94	61.68	1,789,761	+0.07(+0.11%)
Jan 04, 2013	60.18	61.66	60.00	61.61	1,340,737	+1.65(+2.74%)
Jan 03, 2013	58.61	60.46	58.29	59.97	1,947,825	+1.28(+2.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.