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
2017-11-24 17.76 17.76 17.35 17.35 197,245
2017-11-22 17.44 17.82 17.395 17.69 237,375
2017-11-21 17.57 17.57 17.12 17.165 271,341
2017-11-20 17.77 17.78 17.26 17.275 232,138
2017-11-17 17.48 18.035 17.30 18.035 383,306
2017-11-16 17.14 17.46 17.13 17.205 349,181
2017-11-15 17.11 17.20 16.95 17.135 494,892
2017-11-14 18.41 18.41 17.30 17.325 560,607
2017-11-13 19.05 19.05 18.54 18.565 368,872
2017-11-10 18.93 19.34 18.93 19.185 448,353
2017-11-09 18.46 19.03 18.46 18.86 478,336
2017-11-08 18.68 18.92 18.35 18.56 510,282
2017-11-07 19.01 19.09 18.75 18.95 353,247
2017-11-06 18.12 19.19 18.12 19.18 683,304
2017-11-03 17.99 18.26 17.92 18.115 337,057
2017-11-02 18.03 18.17 17.73 17.85 315,072
2017-11-01 18.44 18.56 18.28 18.46 620,615
2017-10-31 17.72 18.20 17.66 18.13 465,653
2017-10-30 18.22 18.22 17.84 17.98 459,519
2017-10-27 17.51 18.115 17.50 18.08 647,719
2017-10-26 17.98 17.98 17.49 17.675 667,942
2017-10-25 18.21 18.42 17.89 18.00 588,276
2017-10-24 18.48 18.73 18.32 18.63 349,100
2017-10-23 18.87 18.98 18.46 18.47 308,932
2017-10-20 18.90 19.03 18.77 18.80 260,774
2017-10-19 18.88 19.03 18.63 18.975 254,698
2017-10-18 19.58 19.675 18.97 19.00 254,242
2017-10-17 19.48 19.83 19.41 19.41 229,951
2017-10-16 19.49 19.78 19.46 19.515 246,648
2017-10-13 20.01 20.01 19.44 19.44 203,064

» More Range Res Stock Price History

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