RRC - Range Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201718.9019.0718.7618.8618.863,660,800
Oct 19, 201718.8019.1118.6119.0019.005,163,700
Oct 18, 201719.4219.7318.9519.0019.005,791,000
Oct 17, 201719.5119.8719.4019.4519.454,404,500
Oct 16, 201719.5119.8319.1719.5119.515,263,500
Oct 13, 201720.0720.0719.3819.4419.443,995,300
Oct 12, 201719.7719.9319.3319.8019.804,632,300
Oct 11, 201720.2220.2819.6019.9319.936,352,300
Oct 10, 201720.0620.2619.5819.6119.614,131,400
Oct 09, 201719.9920.0319.6519.7319.732,832,600
Oct 06, 201720.3920.5619.8919.9919.995,996,300
Oct 05, 201720.2920.6520.1520.5820.586,309,600
Oct 04, 201720.1320.5420.0620.2120.213,950,200
Oct 03, 201720.3420.5819.8820.0020.006,730,100
Oct 02, 201719.2620.4419.0820.4220.426,103,800
Sep 29, 201719.6819.7319.3619.5719.575,236,900
Sep 28, 201720.3820.4219.4519.7219.728,807,500
Sep 27, 201719.8220.4219.7620.4120.417,703,000
Sep 26, 201719.1619.8119.0419.7819.785,029,800
Sep 25, 201719.0119.3018.9919.2319.237,339,800
Sep 22, 201718.7719.0218.6618.9218.924,162,000
Sep 21, 201719.0319.1218.5918.8018.805,131,200
Sep 20, 201719.1119.7218.9319.2619.2610,247,300
Sep 19, 201719.1919.2418.8419.0419.045,240,100
Sep 18, 201718.5219.3118.5219.1419.146,670,100
Sep 15, 201718.7318.8018.3718.5418.5413,173,700
Sep 14, 201718.3618.8518.2418.7818.789,914,300
Sep 14, 20170.02 Dividend
Sep 13, 201718.1218.5518.0418.2518.236,753,500
Sep 12, 201717.1118.3617.0117.9217.909,158,900
Sep 11, 201716.5917.1916.5516.9716.958,769,100
Sep 08, 201717.5817.6116.0016.5816.5614,350,400
Sep 07, 201718.2718.3817.8617.9117.894,325,900
Sep 06, 201718.1818.4918.1218.3218.306,680,100
Sep 05, 201718.0018.4617.8117.9517.936,129,200
Sep 01, 201717.4118.0717.2917.8517.835,403,100
Aug 31, 201717.4917.7317.3017.3617.345,289,800
Aug 30, 201717.3117.5317.0017.3617.345,036,000
Aug 29, 201717.4117.5316.9517.4017.387,529,300
Aug 28, 201718.1018.2017.5017.5917.577,521,300
Aug 25, 201718.6518.6818.1118.1718.155,547,700
Aug 24, 201718.3518.9118.3018.6018.587,215,100
Aug 23, 201717.8918.4417.6818.3818.366,297,200
Aug 22, 201717.7518.0017.7417.9617.946,119,200
Aug 21, 201717.8517.8917.4417.6017.585,596,900
Aug 18, 201717.4418.1017.4217.9417.926,681,700
Aug 17, 201717.4717.9617.4417.4617.446,269,000
Aug 16, 201717.5817.8217.3717.5317.517,003,900
Aug 15, 201716.8317.7416.7517.6117.599,248,400
Aug 14, 201716.7917.5016.7716.9216.908,497,700
Aug 11, 201716.7517.0116.5016.8116.796,461,300
Aug 10, 201716.9317.2316.7116.9216.906,870,300
Aug 09, 201716.9817.3016.6716.8316.8110,424,900
Aug 08, 201717.2717.5516.8916.9716.958,421,400
Aug 07, 201717.7317.9117.2217.3517.339,761,800
Aug 04, 201717.7618.0917.4817.8817.867,403,000
Aug 03, 201717.9318.1917.4817.7817.7611,229,600
Aug 02, 201719.7519.8117.6817.9017.8825,379,000
Aug 01, 201721.0321.1020.2320.3020.288,604,800
Jul 31, 201721.6421.7720.9121.1121.095,529,100
Jul 28, 201722.1522.7121.6421.8721.854,994,600
Jul 27, 201721.8222.2721.6022.2222.204,630,200
Jul 26, 201722.0322.4621.6021.8621.845,171,900
Jul 25, 201720.8922.0420.8521.8221.808,514,400
Jul 24, 201720.8821.0020.3420.4220.406,940,400
Jul 21, 201721.6021.7820.9021.0120.995,818,100
Jul 20, 201722.8022.9121.6121.6421.626,533,100
Jul 19, 201722.1522.6222.0222.5822.566,626,700
Jul 18, 201722.7222.9222.0922.1422.124,455,800
Jul 17, 201722.3222.8622.3222.4922.473,341,700
Jul 14, 201722.2722.5622.2322.3122.293,841,100
Jul 13, 201721.7522.2321.5322.2322.214,568,800
Jul 12, 201722.2722.4321.5621.7821.765,247,300
Jul 11, 201721.8822.4421.5922.1422.125,538,200
Jul 10, 201721.2921.8421.2521.7721.753,980,100
Jul 07, 201721.5921.7221.0221.3321.314,423,300
Jul 06, 201722.2222.3621.5621.6921.675,365,000
Jul 05, 201723.3023.3022.1022.1722.155,997,000
Jul 03, 201723.2523.5923.2123.4923.462,745,500
Jun 30, 201723.5723.8423.1123.1723.145,110,200
Jun 29, 201723.0423.8223.0323.5923.566,927,300
Jun 28, 201722.7323.1922.5022.8522.824,180,600
Jun 27, 201723.0223.2322.5622.6522.635,886,600
Jun 26, 201722.3023.4422.1622.9122.887,058,900
Jun 23, 201721.5222.3421.5222.2622.247,471,500
Jun 22, 201721.2921.6121.1121.4321.416,802,300
Jun 21, 201722.0422.3120.9521.2221.207,217,900
Jun 20, 201721.9022.2121.4122.1022.086,004,800
Jun 19, 201723.2023.3722.1122.1922.177,678,400
Jun 16, 201723.2523.5622.9823.3823.356,216,200
Jun 15, 201722.8823.4122.6823.1023.075,140,500
Jun 14, 201723.8023.8222.7123.1823.156,277,400
Jun 13, 201723.2323.9623.0123.9423.914,444,800
Jun 13, 20170.02 Dividend
Jun 12, 201723.4723.8023.1823.1823.135,158,700
Jun 09, 201722.2123.4722.0923.1723.126,462,500
Jun 08, 201722.2922.5121.9322.1922.155,293,700
Jun 07, 201722.3522.7421.9822.2922.256,434,700
Jun 06, 201722.0022.6021.8422.5322.495,418,600
Jun 05, 201721.9922.4521.9421.9421.904,595,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...