RANGE RES Historical Stock Price

Below is the stock price history for Range Res RRC. Data is recorded each day for the historical open, high, low, close and volume. The Range Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Range Res Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 16.98 17.425 16.98 17.14 511,963
2018-10-17 17.23 17.415 17.13 17.305 857,636
2018-10-16 17.81 17.83 17.42 17.565 556,232
2018-10-15 17.26 17.70 17.26 17.64 366,943
2018-10-12 16.74 16.90 16.34 16.80 512,805
2018-10-11 16.81 17.13 16.64 16.65 610,138
2018-10-10 18.18 18.18 17.315 17.315 794,337
2018-10-09 18.41 18.54 18.26 18.495 558,725
2018-10-08 18.01 18.44 17.87 17.91 634,400
2018-10-05 17.45 17.53 17.26 17.42 249,567
2018-10-04 17.84 17.84 17.25 17.40 465,260
2018-10-03 17.42 17.83 17.36 17.495 355,966
2018-10-02 17.11 17.38 16.98 17.265 326,840
2018-10-01 16.94 17.15 16.855 17.02 353,585
2018-09-28 17.03 17.36 16.965 17.00 512,393
2018-09-27 17.04 17.24 16.90 16.985 427,343
2018-09-26 16.99 16.99 16.505 16.545 558,789
2018-09-25 17.28 17.48 17.27 17.355 376,890
2018-09-24 17.43 17.56 17.075 17.41 439,529
2018-09-21 18.00 18.03 17.48 17.485 586,280
2018-09-20 17.75 17.855 17.48 17.815 659,817
2018-09-19 16.85 17.235 16.775 17.23 500,206
2018-09-18 16.28 16.43 16.20 16.36 351,648
2018-09-17 15.94 16.12 15.91 16.08 388,146
2018-09-14 15.59 15.92 15.59 15.725 306,536
2018-09-13 15.42 15.84 15.42 15.61 484,880
2018-09-12 15.24 15.75 15.24 15.415 513,352
2018-09-11 14.51 14.99 14.48 14.99 342,900
2018-09-10 14.61 14.78 14.51 14.575 279,982
2018-09-07 14.64 14.88 14.63 14.66 480,421

» More Range Res Stock Price History

To see other companies like Range Res (RRC), view our stock market today for news, and other data.