Range Resources Corporation Historical Stock Prices

RRC 
$61.53
*  
0.38
0.61%
Get RRC Alerts
*Delayed - data as of Dec. 18, 2014 10:24 ET  -  Find a broker to begin trading RRC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RRC Real Time
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:24  63.81  64.28  61.41  61.53 549,802
12/17/2014 58.49 62.73 58.37 61.91 4,481,136
12/16/2014 55.4 61.25 55.18 58.22 5,781,194
12/15/2014 56.76 58.35 55.26 55.4 5,018,021
12/12/2014 52.39 54.96 51.99 54.18 3,644,552
12/11/2014 52 54.78 51.83 52.98 3,636,018
12/10/2014 54.54 55.07 52.205 52.28 4,663,238
12/09/2014 54.86 56.2 54.81 55.54 3,940,785
12/08/2014 57.96 58.434 55.3 55.3 5,088,567
12/05/2014 60.49 60.88 58.08 58.93 4,604,075
12/04/2014 63.58 64.06 60.12 60.55 3,831,785
12/03/2014 64.54 65.56 63.9 64.48 1,678,686
12/02/2014 64.6 66.08 63.96 64.08 2,098,933
12/01/2014 65.34 65.56 63.82 65.35 2,538,691
11/28/2014 66.54 68.61 65.5 65.65 2,438,186
11/26/2014 68.54 69.11 67.67 68.76 1,678,004
11/25/2014 70.56 71 68.35 68.91 1,875,498
11/24/2014 71.76 71.76 69.52 70.58 2,225,035
11/21/2014 74.09 74.46 71.69 72.2 2,053,211
11/20/2014 72.73 74.47 72.35 73.1 1,974,783
11/19/2014 71.98 74.2 71.35 73 2,109,561
11/18/2014 71.96 72.74 70.72 71.46 1,867,976
11/17/2014 71.62 73.13 71.06 72.38 2,440,292
11/14/2014 70.89 72.34 70.74 71.92 2,160,969
11/13/2014 71.51 71.915 70.11 70.71 2,287,962
11/12/2014 73.35 73.492 72.14 72.3 1,765,307
11/11/2014 71.92 74.276 71.15 73.99 2,165,543
11/10/2014 73.86 74.64 71.72 72.38 2,215,828
11/07/2014 72.59 74.38 72.29 73.09 2,684,518
11/06/2014 69.83 72.94 69.1 72.8 3,182,993
11/05/2014 67.7 70.44 67.14 70.08 2,609,393
11/04/2014 65.97 67.59 65.45 67.28 2,327,547
11/03/2014 69.19 69.99 66.225 66.77 2,927,529
10/31/2014 67.11 68.48 65.782 68.4 2,391,247
10/30/2014 67.81 68.82 65.65 66.06 2,681,695
10/29/2014 68.13 69 66.28 66.9 2,191,955
10/28/2014 65.56 67.45 64.65 67.39 1,649,802
10/27/2014 64.98 66.13 64.14 65.15 1,798,280
10/24/2014 68.02 68.32 66.33 66.62 1,904,543
10/23/2014 67.52 69.97 67.41 68.61 2,073,555
10/22/2014 68.62 69.34 66.66 66.69 1,436,199
10/21/2014 66.87 68.68 66.49 68.58 1,979,969
10/20/2014 66.98 68.04 65.56 66.29 2,157,671
10/17/2014 70.15 70.7 66.66 67.32 3,461,681
10/16/2014 64.1 70.15 64.1 69.14 4,548,091
10/15/2014 62.18 65.85 61.3313 65.71 3,775,861
10/14/2014 63 64.43 62.03 62.96 2,977,082
10/13/2014 63.15 63.97 61.75 61.87 2,571,825
10/10/2014 63.26 65.2 62.6 63.41 2,062,959
10/09/2014 64.83 64.88 63.43 63.43 2,167,693
10/08/2014 64.08 65.73 63.67 65.57 2,170,108
10/07/2014 65.49 66.04 64.42 64.43 1,517,687
10/06/2014 66.52 66.8 65.07 65.88 2,324,999
10/03/2014 68.08 68.08 66.39 66.77 1,592,977
10/02/2014 66.97 68.385 65.89 67.96 2,531,027
10/01/2014 68 69.5 67.19 67.45 3,498,705
09/30/2014 68.61 68.91 66.98 67.81 2,589,565
09/29/2014 67.37 68.94 67.13 68.67 1,867,076
09/26/2014 67.55 68.37 67 67.7 1,648,031
09/25/2014 68.69 68.78 67.16 67.31 2,577,136
09/24/2014 69.78 69.78 67.51 68.94 3,969,792
09/23/2014 70.25 70.47 69.72 69.98 3,146,878
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
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?