Range Resources (NY: RRC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	70.15	70.15	68.77	69.57	1,334,735	-0.62(-0.88%)
Apr 29, 2013	70.70	71.65	69.69	70.19	2,014,213	+0.16(+0.23%)
Apr 26, 2013	72.47	73.30	69.15	70.03	2,963,584	-3.27(-4.47%)
Apr 25, 2013	71.70	74.47	71.63	73.30	1,904,012	+2.15(+3.02%)
Apr 24, 2013	71.65	72.43	70.54	71.15	2,163,245	-0.61(-0.84%)
Apr 23, 2013	71.54	71.83	70.64	71.76	1,177,624	+0.48(+0.68%)
Apr 22, 2013	71.26	71.59	70.09	71.28	1,231,243	-0.22(-0.30%)
Apr 19, 2013	70.83	71.68	69.93	71.49	2,225,724	+0.95(+1.34%)
Apr 18, 2013	68.19	71.06	67.32	70.55	3,377,712	+2.62(+3.86%)
Apr 17, 2013	70.00	70.45	67.61	67.93	4,680,152	-2.97(-4.19%)
Apr 16, 2013	71.45	71.66	69.35	70.90	2,747,055	+0.88(+1.26%)
Apr 15, 2013	73.69	73.69	70.01	70.02	2,252,777	-4.66(-6.23%)
Apr 12, 2013	75.75	75.94	74.26	74.67	1,196,557	-1.31(-1.72%)
Apr 11, 2013	76.18	76.67	75.37	75.98	1,395,193	+0.41(+0.54%)
Apr 10, 2013	75.95	76.27	75.33	75.57	2,023,289	-0.22(-0.29%)
Apr 09, 2013	76.16	76.57	74.96	75.79	1,746,151	-0.52(-0.68%)
Apr 08, 2013	75.16	76.31	74.90	76.31	1,175,522	+1.44(+1.92%)
Apr 05, 2013	72.02	75.08	71.70	74.87	1,521,203	+2.47(+3.41%)
Apr 04, 2013	72.41	72.77	71.60	72.40	1,122,817	+0.02(+0.03%)
Apr 03, 2013	75.06	75.50	71.90	72.38	2,069,048	-2.47(-3.30%)
Apr 02, 2013	76.14	76.25	74.57	74.85	1,153,888	-1.17(-1.54%)
Apr 01, 2013	75.81	76.65	75.04	76.03	1,237,271	-0.66(-0.86%)
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%)

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.