Range Resources (NY: RRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.53	14.94	13.96	14.85	12,244,879	+0.83(+5.90%)
Jul 30, 2018	14.03	14.38	13.97	14.02	9,884,668	+0.10(+0.69%)
Jul 27, 2018	15.18	15.27	13.78	13.92	13,298,325	-1.37(-8.94%)
Jul 26, 2018	15.30	15.55	15.22	15.29	5,532,142	-0.01(-0.06%)
Jul 25, 2018	15.36	15.45	15.13	15.30	4,781,435	-0.08(-0.50%)
Jul 24, 2018	15.54	15.68	15.35	15.38	4,124,420	-0.09(-0.56%)
Jul 23, 2018	15.91	16.02	15.44	15.46	3,410,015	-0.24(-1.53%)
Jul 20, 2018	15.79	15.80	15.49	15.70	3,495,641	-0.13(-0.79%)
Jul 19, 2018	15.48	15.96	15.48	15.83	3,984,875	+0.29(+1.86%)
Jul 18, 2018	15.64	15.66	15.28	15.54	5,003,420	-0.14(-0.92%)
Jul 17, 2018	15.50	15.90	15.43	15.69	4,172,942	+0.15(+0.99%)
Jul 16, 2018	15.52	15.66	15.35	15.53	3,744,396	-0.25(-1.59%)
Jul 13, 2018	15.65	15.99	15.53	15.78	3,639,239	+0.12(+0.74%)
Jul 12, 2018	16.11	16.13	15.53	15.67	5,114,443	-0.31(-1.93%)
Jul 11, 2018	16.20	16.36	15.89	15.97	7,773,850	-0.38(-2.35%)
Jul 10, 2018	17.01	17.15	16.28	16.36	6,031,423	-0.52(-3.08%)
Jul 09, 2018	16.60	16.95	16.52	16.88	4,928,506	+0.45(+2.75%)
Jul 06, 2018	15.94	16.46	15.88	16.43	4,638,439	+0.41(+2.58%)
Jul 05, 2018	16.25	16.34	15.98	16.01	3,835,955	-0.19(-1.19%)
Jul 03, 2018		16.20	16.20	16.20	0	+0.11(+0.66%)
Jul 02, 2018	15.81	16.19	15.70	16.10	4,897,162	+0.00(+0.00%)
Jun 29, 2018	16.06	16.64	16.06	16.10	5,550,935	-0.25(-1.53%)
Jun 28, 2018	16.08	16.41	15.87	16.35	7,816,560	+0.33(+2.04%)
Jun 27, 2018	16.66	16.77	16.01	16.02	6,287,551	-0.33(-2.00%)
Jun 26, 2018	16.05	16.41	15.74	16.35	8,812,743	+0.38(+2.35%)
Jun 25, 2018	16.11	16.29	15.69	15.97	7,079,762	-0.27(-1.66%)
Jun 22, 2018	16.65	16.73	16.12	16.24	8,764,159	+0.04(+0.24%)
Jun 21, 2018	16.33	16.68	16.17	16.20	6,743,144	-0.19(-1.17%)
Jun 20, 2018	16.26	16.49	16.04	16.40	4,941,096	+0.40(+2.53%)
Jun 19, 2018	15.46	16.02	15.27	15.99	5,694,739	+0.24(+1.53%)
Jun 18, 2018	15.36	16.14	15.32	15.75	9,708,437	+0.38(+2.44%)
Jun 15, 2018		15.79	15.23	15.38	57,016,360	-0.16(-1.05%)
Jun 14, 2018	16.12	16.21	15.51	15.54	7,302,621	-0.43(-2.71%)
Jun 13, 2018	15.70	16.02	15.64	15.97	7,780,906	+0.22(+1.40%)
Jun 12, 2018	15.55	15.88	15.53	15.75	7,721,009	+0.19(+1.24%)
Jun 11, 2018	15.49	15.65	15.19	15.56	5,330,907	+0.12(+0.81%)
Jun 08, 2018	15.52	15.59	15.08	15.44	5,081,408	-0.18(-1.17%)
Jun 07, 2018	15.30	15.67	15.25	15.62	6,226,032	+0.45(+2.98%)
Jun 06, 2018			15.01	15.17	4,901,026	-0.05(-0.32%)
Jun 05, 2018	14.99	15.29	14.78	15.21	4,707,159	+0.20(+1.34%)
Jun 04, 2018	15.74	15.94	14.95	15.01	7,808,600	-0.73(-4.64%)
Jun 01, 2018	15.22	15.85	15.18	15.74	11,031,676	+0.52(+3.41%)
May 31, 2018	14.97	15.46	14.87	15.22	21,157,922	+0.14(+0.96%)
May 30, 2018	14.64	15.10	14.47	15.08	6,644,922	+0.57(+3.91%)
May 29, 2018	14.40	14.77	14.17	14.51	6,262,852	-0.10(-0.66%)
May 25, 2018		14.61	14.61	14.61	0	+0.08(+0.53%)
May 24, 2018	14.70	14.83	14.35	14.53	8,337,300	-0.34(-2.26%)
May 23, 2018	14.69	15.03	14.50	14.87	7,147,070	+0.02(+0.13%)
May 22, 2018	15.64	15.89	14.79	14.85	9,901,199	-0.61(-3.92%)
May 21, 2018	14.68	15.51	14.64	15.45	9,463,588	+0.87(+6.00%)
May 18, 2018	15.06	15.18	14.44	14.58	9,489,416	-0.48(-3.19%)
May 17, 2018	14.89	15.13	14.72	15.06	8,696,051	+0.20(+1.36%)
May 16, 2018	14.21	14.93	14.06	14.86	7,282,096	+0.64(+4.53%)
May 15, 2018	14.19	14.28	13.89	14.21	5,720,530	+0.03(+0.20%)
May 14, 2018	13.80	14.27	13.76	14.19	4,732,781	+0.45(+3.29%)
May 11, 2018	14.21	14.22	13.72	13.73	5,111,446	-0.45(-3.18%)
May 10, 2018	14.30	14.31	13.88	14.19	4,827,323	-0.03(-0.20%)
May 09, 2018	14.02	14.65	13.97	14.21	8,535,871	+0.41(+2.99%)
May 08, 2018	13.59	13.81	13.17	13.80	6,461,294	+0.23(+1.70%)
May 07, 2018	13.29	14.04	13.27	13.57	9,037,859	+0.48(+3.67%)
May 04, 2018	12.90	13.22	12.78	13.09	5,651,443	+0.19(+1.49%)
May 03, 2018	13.19	13.60	12.88	12.90	7,339,351	-0.34(-2.54%)
May 02, 2018	13.33	13.50	13.10	13.23	5,522,465	-0.12(-0.94%)

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.