Range Resources (NY: RRC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.76	30.95	28.85	29.30	5,405,064	-1.03(-3.39%)
Apr 28, 2022	30.13	30.75	28.77	30.33	6,312,523	+0.16(+0.52%)
Apr 27, 2022	29.21	30.78	28.24	30.17	6,149,321	+1.30(+4.51%)
Apr 26, 2022	29.75	30.42	28.79	28.87	5,368,989	-0.75(-2.54%)
Apr 25, 2022	28.67	29.73	27.74	29.62	5,600,001	-0.08(-0.26%)
Apr 22, 2022	30.73	31.51	29.54	29.70	4,176,864	-1.28(-4.14%)
Apr 21, 2022	33.13	33.20	30.40	30.98	4,675,708	-1.28(-3.97%)
Apr 20, 2022	32.23	32.60	31.32	32.26	3,501,326	+0.32(+1.01%)
Apr 19, 2022	32.44	32.79	31.62	31.94	4,336,971	-1.29(-3.89%)
Apr 18, 2022	32.30	33.87	31.77	33.23	5,010,019	+1.54(+4.85%)
Apr 14, 2022	31.99	32.09	31.32	31.70	3,940,709	-0.28(-0.89%)
Apr 13, 2022	31.83	32.26	30.85	31.98	3,532,892	+0.91(+2.93%)
Apr 12, 2022	32.08	32.85	31.02	31.07	3,823,305	-0.18(-0.56%)
Apr 11, 2022	31.70	31.77	30.79	31.25	3,778,483	-0.66(-2.06%)
Apr 08, 2022	31.13	32.22	30.89	31.90	3,320,671	+1.20(+3.92%)
Apr 07, 2022	31.31	31.80	29.91	30.70	5,987,671	-0.15(-0.48%)
Apr 06, 2022	30.87	31.77	30.28	30.85	6,231,497	+0.41(+1.35%)
Apr 05, 2022	30.91	32.36	30.40	30.43	4,894,333	-0.03(-0.10%)
Apr 04, 2022	31.19	31.40	29.96	30.46	3,412,149	-0.41(-1.33%)
Apr 01, 2022	29.41	31.07	29.41	30.87	3,538,704	+1.14(+3.85%)
Mar 31, 2022	30.44	31.64	29.58	29.73	6,934,815	-0.30(-1.01%)
Mar 30, 2022	30.90	31.35	29.89	30.03	3,333,522	-0.22(-0.71%)
Mar 29, 2022	29.36	30.33	28.61	30.25	4,537,125	-0.28(-0.93%)
Mar 28, 2022	29.91	30.86	29.55	30.53	7,202,967	-0.30(-0.98%)
Mar 25, 2022	28.32	31.37	28.25	30.84	10,398,309	+2.36(+8.28%)
Mar 24, 2022	27.73	28.86	27.32	28.48	5,442,440	+0.68(+2.46%)
Mar 23, 2022	26.62	27.83	26.51	27.79	3,903,718	+1.60(+6.13%)
Mar 22, 2022	26.48	26.93	25.67	26.19	3,619,234	-0.12(-0.45%)
Mar 21, 2022	26.74	27.25	26.19	26.30	3,573,842	+0.32(+1.24%)
Mar 18, 2022	26.56	26.60	25.80	25.98	6,212,211	-0.36(-1.37%)
Mar 17, 2022	25.97	26.71	25.84	26.34	4,062,066	+1.39(+5.57%)
Mar 16, 2022	24.77	25.18	24.30	24.95	4,613,895	+0.01(+0.04%)
Mar 15, 2022	23.86	25.15	23.74	24.94	4,590,190	-0.07(-0.27%)
Mar 14, 2022	26.17	26.32	24.49	25.01	5,475,733	-1.93(-7.16%)
Mar 11, 2022	26.87	27.63	26.77	26.94	4,544,620	-0.59(-2.13%)
Mar 10, 2022	26.36	27.75		27.53	7,857,163	+1.42(+5.43%)
Mar 09, 2022	24.82	26.14	24.27	26.11	6,536,069	+0.53(+2.07%)
Mar 08, 2022	26.73	27.37	25.28	25.58	7,290,350	-0.58(-2.21%)
Mar 07, 2022	26.07	26.83	25.31	26.16	8,821,929	+0.24(+0.94%)
Mar 04, 2022	24.72	26.16	24.72	25.91	6,623,564	+1.56(+6.39%)
Mar 03, 2022	24.07	24.44	23.19	24.36	6,946,225	-0.29(-1.19%)
Mar 02, 2022	23.93	25.30	23.65	24.65	7,491,401	+1.39(+5.97%)
Mar 01, 2022	23.01	23.59	22.46	23.26	66,591,124	+0.80(+3.57%)
Feb 28, 2022	22.39	22.53	21.59	22.46	16,826,784	-0.45(-1.96%)
Feb 25, 2022	23.09	23.17	22.53	22.91	6,845,919	-0.45(-1.93%)
Feb 24, 2022	22.70	23.84	21.91	23.36	7,040,403	+1.19(+5.39%)
Feb 23, 2022	20.09	22.49	20.09	22.17	13,728,573	+2.61(+13.36%)
Feb 22, 2022	20.85	21.05	19.30	19.55	5,346,408	-0.44(-2.20%)
Feb 18, 2022				19.99	0	+0.01(+0.05%)
Feb 17, 2022	19.69	20.83	19.69	19.98	6,412,841	+0.23(+1.19%)
Feb 16, 2022	20.31	20.65	19.58	19.75	3,350,027	-0.07(-0.35%)
Feb 15, 2022	19.74	19.91	19.21	19.82	3,094,040	-0.23(-1.12%)
Feb 14, 2022	20.63	20.63	19.62	20.04	4,494,512	-0.50(-2.43%)
Feb 11, 2022	20.04	20.64	19.98	20.54	3,911,782	+0.64(+3.20%)
Feb 10, 2022	18.63	20.62	18.61	19.90	5,738,477	+1.08(+5.72%)
Feb 09, 2022	18.35	18.93	18.22	18.83	4,204,245	+0.18(+0.94%)
Feb 08, 2022	19.50	19.50	18.40	18.65	3,726,145	-0.88(-4.51%)
Feb 07, 2022	19.61	19.86	19.11	19.53	4,163,939	-0.41(-2.06%)
Feb 04, 2022	20.06	20.77	19.71	19.94	4,036,506	-0.07(-0.34%)
Feb 03, 2022	19.70			20.01	4,144,540	-0.68(-3.26%)
Feb 02, 2022	20.40	20.92	19.89	20.69	5,880,742	+0.74(+3.73%)

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.