Range Resources Corporation Historical Stock Prices

RRC 
$69.98
*  
0.27
0.38%
Get RRC Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading RRC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  70.22  70.47  69.72  69.98 3,146,074
09/22/2014 71.47 71.75 69.85 70.25 1,704,010
09/19/2014 72.06 72.2 71.2 71.55 2,307,866
09/18/2014 73.31 73.32 71.64 71.87 2,285,798
09/17/2014 73.71 73.965 72.25 73.21 2,696,333
09/16/2014 72.61 73.72 72.2 73.33 2,132,920
09/15/2014 72.57 73.2 71.67 72.8 1,642,131
09/12/2014 73.4 73.75 72.21 72.48 1,548,829
09/11/2014 73.71 74.11 73.18 73.64 1,725,994
09/10/2014 74.74 75.11 73.77 74.65 1,218,411
09/09/2014 74.97 76.55 74.44 75.03 1,933,984
09/08/2014 74.73 74.78 74 74.61 1,071,511
09/05/2014 74.18 75.29 74.18 75.2 1,472,195
09/04/2014 76.2 76.4675 73.75 74.2 2,096,566
09/03/2014 76.68 76.96 76.03 76.15 1,026,636
09/02/2014 78.41 78.72 76 76.27 1,741,281
08/29/2014 78.5 78.63 77.63 78.59 1,066,218
08/28/2014 78 78.54 77.71 78.25 662,562
08/27/2014 78.62 79.02 77.58 78.02 1,211,134
08/26/2014 78.91 79.378 78.51 78.77 1,870,406
08/25/2014 77.4 79.07 77.29 78.85 1,374,338
08/22/2014 76.92 77.15 76.3 76.76 831,599
08/21/2014 77.16 77.31 76.18 77.19 909,129
08/20/2014 76.67 77.24 76.2 76.95 1,439,560
08/19/2014 76.02 77.49 75.59 77.06 1,771,024
08/18/2014 75.87 76.46 74.885 75.23 1,071,935
08/15/2014 75.7 76.49 75.27 75.93 1,496,010
08/14/2014 75.06 75.88 74.38 75.69 2,283,074
08/13/2014 74.58 75.1 74.25 74.77 1,003,499
08/12/2014 75.2 75.36 74.44 74.58 1,230,981
08/11/2014 76.33 76.4 75.11 75.2 1,014,146
08/08/2014 74.68 75.98 73.83 75.83 1,387,761
08/07/2014 75.43 75.5999 73.84 74.28 1,780,242
08/06/2014 75.47 76.29 74.83 75.07 1,561,324
08/05/2014 77.02 77.72 75.09 75.57 1,759,665
08/04/2014 75.44 77.24 75.03 76.73 1,904,954
08/01/2014 74.98 77.26 74.3918 75.3 3,144,082
07/31/2014 75.65 76.53 74.96 75.59 2,359,429
07/30/2014 78.16 78.22 75.68 76.06 2,255,963
07/29/2014 77.71 79.19 76.93 78.15 3,986,957
07/28/2014 76.63 76.94 75.8 76.27 2,691,686
07/25/2014 76.92 77.16 76.35 76.71 1,389,558
07/24/2014 77.25 78.59 76.94 77.4 2,790,579
07/23/2014 77 77.37 76.18 77.28 3,156,089
07/22/2014 77.02 77.25 75.85 76.57 3,611,358
07/21/2014 77.65 78.195 76.66 76.7 4,944,022
07/18/2014 77.6 78.25 77.56 77.95 2,154,728
07/17/2014 80.97 81.19 77.36 77.39 3,609,930
07/16/2014 81.1 81.7 80.18 80.86 2,605,739
07/15/2014 81.81 82.2 80.36 80.53 3,133,240
07/14/2014 81.56 82.16 80.63 81.98 1,993,597
07/11/2014 81.78 82.28 80.55 81.25 2,468,045
07/10/2014 83.58 83.75 81.81 82.1 2,915,483
07/09/2014 83.99 84.96 83.58 84.67 1,322,080
07/08/2014 84.3 85.08 83.6 84.07 1,769,714
07/07/2014 85.2 85.56 83.86 84.03 1,875,167
07/03/2014 85.64 85.99 84.65 85.79 667,828
07/02/2014 85.11 86.305 84.67 85.62 1,451,079
07/01/2014 87.07 87.37 85.17 85.37 1,572,825
06/30/2014 86.06 86.98 85.34 86.95 1,103,377
06/27/2014 86.07 86.41 85.32 85.95 1,176,296
06/26/2014 87.54 87.54 85.76 86.63 1,328,004
06/25/2014 85.67 86.84 85.34 86.02 1,345,595
06/24/2014 88.03 88.03 85.41 85.67 2,116,584
06/23/2014 87.65 88.58 87.36 88.02 934,430
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?