RRC Historical Prices | Range Resources Corporation Com Stock

Dow

0.80% Nasdaq

0.97%

Range Resources Corporation (RRC)

-NYSE

76.50 1.64(2.19%) May 17, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	75.23	76.82	74.93	76.50	1,322,200	76.50
May 16, 2013	75.46	76.05	74.71	74.86	666,600	74.86
May 15, 2013	75.69	76.34	74.95	75.73	1,114,400	75.73
May 14, 2013	75.42	76.41	75.04	75.96	949,100	75.96
May 13, 2013	75.72	77.05	75.03	75.29	1,374,100	75.29
May 10, 2013	75.76	76.34	74.86	76.18	1,524,800	76.18
May 9, 2013	74.32	76.50	74.09	75.96	1,827,200	75.96
May 8, 2013	75.57	75.57	73.33	74.32	2,372,200	74.32
May 7, 2013	74.34	76.21	74.02	75.40	1,431,400	75.40
May 6, 2013	74.00	74.89	73.87	74.16	1,407,400	74.16
May 3, 2013	72.83	74.80	72.33	74.43	1,200,900	74.43
May 2, 2013	72.05	73.10	71.43	72.49	2,395,400	72.49
May 1, 2013	73.15	73.15	71.57	71.85	1,343,200	71.85
Apr 30, 2013	74.13	74.13	72.67	73.52	1,261,900	73.52
Apr 29, 2013	74.71	75.71	73.64	74.17	1,906,100	74.17
Apr 26, 2013	76.58	76.72	73.07	74.00	2,804,400	74.00
Apr 25, 2013	75.77	78.69	75.69	77.46	1,801,800	77.46
Apr 24, 2013	75.72	76.54	74.54	75.19	2,047,100	75.19
Apr 23, 2013	75.60	75.91	74.65	75.83	1,114,400	75.83
Apr 22, 2013	75.30	75.65	74.07	75.32	1,165,200	75.32
Apr 19, 2013	74.85	75.75	73.90	75.55	2,105,700	75.55
Apr 18, 2013	72.06	75.09	71.14	74.55	3,196,400	74.55
Apr 17, 2013	73.97	74.45	71.45	71.78	4,428,200	71.78
Apr 16, 2013	75.50	75.73	73.28	74.92	2,599,600	74.92
Apr 15, 2013	77.87	77.87	73.98	73.99	2,132,200	73.99
Apr 12, 2013	80.05	80.25	78.47	78.91	1,132,300	78.91
Apr 11, 2013	80.50	81.02	79.65	80.29	1,319,800	80.29
Apr 10, 2013	80.26	80.60	79.60	79.86	1,914,700	79.86
Apr 9, 2013	80.48	80.91	79.21	80.09	1,652,100	80.09
Apr 8, 2013	79.25	80.64	79.15	80.64	1,112,500	80.64
Apr 5, 2013	76.11	79.34	75.77	79.12	1,439,400	79.12
Apr 4, 2013	76.52	76.90	75.66	76.51	1,062,600	76.51
Apr 3, 2013	79.32	79.78	75.98	76.49	1,957,200	76.49
Apr 2, 2013	80.46	80.58	78.80	79.10	1,091,700	79.10
Apr 1, 2013	80.11	81.00	79.30	80.34	1,170,700	80.34
Mar 28, 2013	82.00	82.19	80.54	81.04	1,330,500	81.04
Mar 27, 2013	82.00	82.18	81.02	82.08	1,326,500	82.08
Mar 26, 2013	81.40	82.76	81.08	82.46	1,255,700	82.46
Mar 25, 2013	81.09	81.96	80.64	81.16	1,545,800	81.16
Mar 22, 2013	82.04	82.45	80.25	80.76	1,532,600	80.76
Mar 21, 2013	81.48	82.27	80.45	81.74	1,498,400	81.74
Mar 20, 2013	81.07	81.33	79.85	80.86	1,411,700	80.86
Mar 19, 2013	82.28	82.77	79.88	80.61	1,560,100	80.61
Mar 18, 2013	81.14	82.78	81.14	82.20	1,446,600	82.20
Mar 15, 2013	82.13	83.15	81.46	82.00	2,004,100	82.00
Mar 14, 2013	79.91	82.16	79.64	82.07	1,698,900	82.07
Mar 13, 2013	79.63	79.95	79.01	79.75	1,230,900	79.75
Mar 13, 2013	0.04 Dividend
Mar 12, 2013	79.22	79.52	78.46	79.30	1,720,000	79.26
Mar 11, 2013	78.76	79.54	77.81	79.32	1,246,600	79.28
Mar 8, 2013	79.70	79.75	78.45	78.84	1,578,900	78.80
Mar 7, 2013	77.82	79.50	77.47	78.84	1,760,200	78.80
Mar 6, 2013	78.61	79.08	77.50	77.63	1,676,100	77.59
Mar 5, 2013	78.09	79.51	77.79	78.53	1,695,000	78.49
Mar 4, 2013	77.32	78.25	76.71	77.25	1,588,800	77.21
Mar 1, 2013	76.36	78.22	75.67	77.39	1,744,600	77.35
Feb 28, 2013	74.21	77.18	73.92	76.80	3,145,800	76.76
Feb 27, 2013	71.37	74.65	71.37	74.21	2,176,900	74.17
Feb 26, 2013	70.96	71.89	70.30	71.36	1,196,600	71.32
Feb 25, 2013	72.10	72.73	70.47	70.47	1,370,600	70.43
Feb 22, 2013	70.48	71.97	70.45	71.71	1,116,400	71.67
Feb 21, 2013	70.22	70.56	68.97	70.15	1,098,100	70.11
Feb 20, 2013	72.24	72.39	70.19	70.25	1,689,700	70.21
Feb 19, 2013	70.79	72.60	70.35	72.49	1,896,200	72.45
Feb 15, 2013	71.49	71.56	69.94	70.36	1,269,100	70.32
Feb 14, 2013	71.12	72.12	70.78	71.73	1,408,600	71.69
Feb 13, 2013	71.03	71.43	70.84	71.31	952,800	71.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RRC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Range Resources Corporation (RRC)