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
2018-07-16 16.19 16.23 15.99 16.165 257,690
2018-07-13 16.24 16.61 16.17 16.39 198,038
2018-07-12 16.67 16.67 16.16 16.295 200,587
2018-07-11 16.73 16.97 16.55 16.585 293,136
2018-07-10 17.76 17.78 16.93 17.005 385,320
2018-07-09 17.25 17.59 17.195 17.535 308,504
2018-07-06 16.59 17.09 16.59 17.075 281,428
2018-07-05 16.84 16.965 16.63 16.665 217,299
2018-07-03 17.06 17.06 16.745 16.84 203,923
2018-07-02 16.76 16.80 16.35 16.715 360,067
2018-06-29 17.00 17.25 16.69 16.73 308,355
2018-06-28 16.74 16.965 16.52 16.96 505,910
2018-06-27 17.23 17.30 16.665 16.665 369,628
2018-06-26 16.65 17.01 16.39 16.985 594,159
2018-06-25 16.83 16.91 16.31 16.595 407,967
2018-06-22 17.34 17.34 16.77 16.86 509,781
2018-06-21 16.95 17.27 16.82 16.865 400,483
2018-06-20 17.11 17.11 16.70 17.045 322,218
2018-06-19 16.02 16.605 16.02 16.605 275,917
2018-06-18 16.02 16.76 16.02 16.38 491,477
2018-06-15 15.95 16.385 15.885 15.89 875,279
2018-06-14 16.70 16.75 16.13 16.14 395,744
2018-06-13 16.37 16.66 16.27 16.64 354,497
2018-06-12 16.18 16.505 16.18 16.42 333,706
2018-06-11 15.96 16.28 15.93 16.205 361,084
2018-06-08 16.16 16.16 15.79 16.055 298,100
2018-06-07 16.09 16.295 15.95 16.24 453,952
2018-06-06 15.95 16.05 15.63 15.76 280,855
2018-06-05 15.42 15.90 15.39 15.79 256,940
2018-06-04 16.29 16.57 15.56 15.65 414,694

» More Range Res Stock Price History

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