Range Resources (NY: RRC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.82	41.30	39.82	40.66	4,234,479	+1.17(+2.97%)
May 27, 2016	39.69	39.48	39.48	39.48	3,174,149	-0.24(-0.60%)
May 26, 2016	41.52	42.12	39.64	39.72	4,783,058	-1.33(-3.23%)
May 25, 2016	39.89	41.37	39.72	41.05	4,938,719	+1.60(+4.07%)
May 24, 2016	39.45	39.71	38.27	39.44	3,219,027	+0.07(+0.17%)
May 23, 2016	38.49	39.61	38.18	39.38	2,780,511	+0.83(+2.15%)
May 20, 2016	38.47	38.72	37.54	38.55	4,137,205	+0.41(+1.08%)
May 19, 2016	36.35	38.92	36.12	38.14	6,526,421	+1.16(+3.15%)
May 18, 2016	37.81	38.84	36.85	36.97	6,826,207	-0.53(-1.40%)
May 17, 2016	36.12	37.50	35.41	37.50	12,383,944	+1.52(+4.22%)
May 16, 2016	38.85	40.04	35.73	35.98	19,987,676	-4.12(-10.28%)
May 13, 2016	40.04	41.32	39.77	40.10	3,456,157	-0.24(-0.59%)
May 12, 2016	41.76	42.24	40.01	40.34	3,098,876	-0.85(-2.06%)
May 11, 2016	40.88	41.38	39.83	41.19	4,168,167	+0.03(+0.07%)
May 10, 2016	40.28	41.19	39.85	41.16	2,684,827	+1.36(+3.41%)
May 09, 2016	39.39	40.19	38.52	39.81	3,675,027	-0.20(-0.50%)
May 06, 2016	39.73	41.53	39.62	40.01	4,885,988	-0.49(-1.20%)
May 05, 2016	41.33	41.46	39.72	40.49	2,922,736	+0.62(+1.56%)
May 04, 2016	40.76	41.41	38.77	39.87	4,067,033	-0.38(-0.95%)
May 03, 2016	40.84	41.32	39.35	40.25	4,607,287	-1.31(-3.15%)
May 02, 2016	41.69	42.08	40.68	41.56	5,637,323	-0.54(-1.29%)
Apr 29, 2016	40.36	42.65	39.72	42.11	6,647,577	+3.21(+8.25%)
Apr 28, 2016	39.52	40.74	38.68	38.90	5,467,128	-1.08(-2.70%)
Apr 27, 2016	38.11	40.18	37.98	39.98	5,454,181	+2.05(+5.41%)
Apr 26, 2016	36.93	38.12	36.45	37.93	3,142,850	+0.70(+1.87%)
Apr 25, 2016	37.60	38.04	36.72	37.23	4,003,171	-0.72(-1.89%)
Apr 22, 2016	35.77	38.15	35.77	37.94	4,917,232	+2.46(+6.94%)
Apr 21, 2016	37.00	37.00	35.29	35.48	3,749,630	-1.19(-3.25%)
Apr 20, 2016	36.47	37.04	36.08	36.68	3,812,479	+0.13(+0.37%)
Apr 19, 2016	35.84	36.77	35.73	36.54	4,577,294	+1.15(+3.24%)
Apr 18, 2016	34.14	35.87	33.83	35.40	4,094,509	-0.11(-0.32%)
Apr 15, 2016	34.66	35.73	34.18	35.51	3,986,912	+0.21(+0.59%)
Apr 14, 2016	36.07	36.16	34.16	35.30	5,918,990	-0.73(-2.04%)
Apr 13, 2016	36.28	37.95	35.93	36.04	12,310,216	-0.25(-0.68%)
Apr 12, 2016	33.63	36.76	33.06	36.28	8,862,462	+3.06(+9.22%)
Apr 11, 2016	33.40	33.77	32.86	33.22	4,802,511	-0.11(-0.34%)
Apr 08, 2016	32.57	33.46	32.04	33.33	6,848,153	+2.00(+6.37%)
Apr 07, 2016	30.20	31.48	30.10	31.34	3,996,287	+1.00(+3.30%)
Apr 06, 2016	30.46	30.96	29.71	30.34	5,000,764	+0.13(+0.44%)
Apr 05, 2016	31.21	31.29	29.92	30.20	3,793,070	-1.34(-4.24%)
Apr 04, 2016	31.37	33.32	31.37	31.54	4,477,542	+0.56(+1.82%)
Apr 01, 2016	30.23	31.26	29.92	30.98	2,848,333	+0.07(+0.22%)
Mar 31, 2016	30.97	31.95	30.60	30.91	2,917,767	+0.02(+0.06%)
Mar 30, 2016	32.06	32.72	30.65	30.89	2,530,564	-0.75(-2.38%)
Mar 29, 2016	29.62	31.85	29.38	31.64	4,107,993	+1.25(+4.11%)
Mar 28, 2016	29.45	30.60	29.19	30.39	2,983,879	+1.07(+3.65%)
Mar 24, 2016	28.64	29.32	29.32	29.32	5,538,209	-0.44(-1.48%)
Mar 23, 2016	30.72	31.28	29.74	29.76	3,243,331	-1.53(-4.88%)
Mar 22, 2016	30.96	31.81	30.68	31.29	2,967,998	-0.14(-0.46%)
Mar 21, 2016	31.69	32.29	30.55	31.43	3,798,745	-0.97(-3.00%)
Mar 18, 2016	32.86	32.92	31.76	32.41	7,109,726	+0.31(+0.98%)
Mar 17, 2016	32.38	32.38	31.26	32.09	4,546,294	+0.17(+0.54%)
Mar 16, 2016	30.59	32.00	30.37	31.92	4,819,106	+1.54(+5.06%)
Mar 15, 2016	28.84	30.62	28.56	30.38	3,887,485	+1.12(+3.82%)
Mar 14, 2016	28.74	29.63	28.37	29.27	3,606,594	-0.43(-1.45%)
Mar 11, 2016	29.23	30.06	28.69	29.70	4,305,313	+1.05(+3.67%)
Mar 10, 2016	27.60	28.88	26.94	28.65	4,371,112	+0.46(+1.62%)
Mar 09, 2016	29.27	29.29	27.43	28.19	7,437,197	-0.33(-1.17%)
Mar 08, 2016	31.94	31.96	28.32	28.52	6,720,050	-3.67(-11.41%)
Mar 07, 2016	30.73	35.16	30.61	32.20	14,432,239	+1.36(+4.42%)
Mar 04, 2016	30.13	31.43	28.33	30.83	16,631,634	+1.52(+5.17%)
Mar 03, 2016	27.09	29.48	26.80	29.31	10,466,768	+2.17(+7.98%)
Mar 02, 2016	24.11	27.24	24.11	27.15	8,363,928	+2.59(+10.57%)

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.