Range Resources Corporation

RRC 
(NYSE) 
 

History: Range Resources Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
4.19
4.54
4.19
4.53
2,442,823
4.45
0
16/08/2019
4.01
4.17
3.77
4.10
2,351,493
4.10
0
15/08/2019
4.16
4.22
4.00
4.03
1,782,339
4.06
0
14/08/2019
4.27
4.27
3.97
4.15
2,095,056
4.13
0
13/08/2019
4.41
4.56
4.28
4.34
1,854,720
4.38
0
12/08/2019
4.35
4.44
4.20
4.44
801,870
4.32
0
09/08/2019
4.47
4.62
4.30
4.34
1,714,598
4.40
0
08/08/2019
4.51
4.61
4.27
4.45
2,471,157
4.45
0
07/08/2019
4.22
4.52
4.09
4.42
2,706,569
4.34
0
06/08/2019
4.66
4.74
4.24
4.31
2,650,513
4.34
0
05/08/2019
4.77
4.80
4.58
4.64
3,780,745
4.66
0
02/08/2019
5.10
5.23
4.90
5.00
1,811,577
5.00
0
01/08/2019
5.59
5.61
5.05
5.15
2,379,789
5.20
0
31/07/2019
5.60
5.94
5.53
5.69
3,641,092
5.71
0
30/07/2019
4.73
5.59
4.58
5.57
3,831,972
5.33
0
29/07/2019
5.13
5.16
4.67
4.78
3,914,332
4.81
0
26/07/2019
5.15
5.32
4.93
5.17
2,824,941
5.12
0
25/07/2019
5.63
5.64
5.12
5.13
1,925,946
5.23
0
24/07/2019
5.41
5.73
5.41
5.56
1,507,898
5.57
0
23/07/2019
5.46
5.57
5.33
5.48
1,559,598
5.47
0
22/07/2019
5.33
5.50
5.25
5.46
1,816,932
5.40
0
19/07/2019
5.54
5.55
5.19
5.29
4,180,532
5.34
0
18/07/2019
5.19
5.27
4.97
5.14
2,462,667
5.10
0
17/07/2019
5.58
5.60
5.19
5.23
3,049,438
5.32
0
16/07/2019
5.95
5.96
5.45
5.59
2,715,694
5.62
0
15/07/2019
6.19
6.27
5.99
6.01
1,532,531
6.07
0
12/07/2019
6.12
6.33
6.06
6.28
1,440,199
6.26
0
11/07/2019
6.41
6.53
6.10
6.11
1,377,993
6.22
0
10/07/2019
6.29
6.47
6.19
6.42
1,429,042
6.39
0
09/07/2019
6.10
6.25
5.99
6.22
3,016,650
6.21
0
08/07/2019
6.21
6.36
6.12
6.13
1,399,002
6.20
0
05/07/2019
6.13
6.39
6.11
6.29
4,124,670
6.28
0
03/07/2019
6.22
6.25
6.04
6.10
936,175
6.10
0
02/07/2019
6.75
6.75
6.17
6.18
1,985,672
6.29
0
01/07/2019
7.09
7.13
6.67
6.75
1,853,174
6.75
0
28/06/2019
6.92
7.10
6.87
6.98
1,915,725
6.98
0
27/06/2019
6.89
7.07
6.79
6.89
922,786
6.92
0
26/06/2019
6.78
7.03
6.74
6.91
1,151,296
6.91
0
25/06/2019
7.04
7.08
6.75
6.76
1,645,085
6.82
0
24/06/2019
7.03
7.23
7.00
7.09
1,951,767
7.10
0
21/06/2019
6.89
7.05
6.83
7.03
4,061,003
7.00
0
20/06/2019
6.97
7.29
6.82
6.86
2,103,564
7.01
0
19/06/2019
6.83
7.00
6.70
6.80
1,526,395
6.90
0
18/06/2019
6.71
6.96
6.71
6.83
1,082,919
6.83
0
17/06/2019
6.49
6.82
6.43
6.69
1,337,726
6.69
0
14/06/2019
6.69
6.78
6.52
6.53
1,396,387
6.61
0
13/06/2019
6.74
6.79
6.60
6.74
1,697,794
6.69
0
12/06/2019
6.78
6.79
6.53
6.58
1,932,940
6.62
0
11/06/2019
7.15
7.16
6.83
6.85
2,282,640
6.94
0
10/06/2019
7.29
7.49
7.04
7.09
1,876,933
7.17
0
07/06/2019
7.42
7.51
7.10
7.29
2,248,679
7.28
0
06/06/2019
7.71
7.87
7.27
7.49
2,283,775
7.49
0
05/06/2019
8.25
8.25
7.65
7.74
1,182,950
7.81
0
04/06/2019
8.20
8.38
7.99
8.31
1,120,558
8.27
0
03/06/2019
7.87
8.13
7.72
8.11
1,847,069
8.04
0
31/05/2019
7.64
7.86
7.61
7.82
1,349,749
7.79
0
30/05/2019
8.02
8.22
7.78
7.81
1,135,080
7.89
0
29/05/2019
7.73
8.18
7.68
8.16
1,336,324
8.03
0
28/05/2019
7.93
7.95
7.70
7.83
1,268,358
7.80
0
24/05/2019
7.84
8.11
7.80
7.96
1,288,593
7.94
0
23/05/2019
7.93
7.93
7.61
7.77
2,115,203
7.78
0
22/05/2019
8.46
8.53
8.05
8.07
1,455,624
8.19
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 04:44:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-21 05:44:28 - 2019-08-21 04:44:28 - 1000 - Website: OKAY