Range Resources Corporation Historical Stock Prices

RRC 
$82.1
*  
2.57
3.04%
Get RRC Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading RRC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RRC After Hours
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  83.94  83.75  81.81  82.10 2,907,328
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
06/20/2014 88.45 88.83 87.36 87.96 2,259,176
06/19/2014 87.93 88.79 87.47 88.3 973,077
06/18/2014 87.8 88.25 87.14 87.85 1,057,930
06/17/2014 88.33 88.49 86.85 87.8 1,314,913
06/16/2014 88.4 89.03 87.81 88.32 1,928,090
06/13/2014 88 88.6 87.15 88.19 2,205,638
06/12/2014 86.54 87.86 86.3 87.73 5,319,748
06/11/2014 89.21 90.15 88.73 89.4 1,049,284
06/10/2014 92.1 92.1 89.08 89.5 2,042,494
06/09/2014 93.38 94.26 92.24 92.24 1,232,237
06/06/2014 94 94 92.55 93.36 684,731
06/05/2014 93.44 94.02 92.4 93.7 772,198
06/04/2014 93.19 93.535 92.44 93.03 873,292
06/03/2014 92.62 93.89 92.26 93.29 973,761
06/02/2014 92.95 93.35 92.15 92.7 861,380
05/30/2014 91.46 93.17 90.6 92.95 1,768,395
05/29/2014 90.55 92.14 89.13 91.93 1,282,845
05/28/2014 91.14 91.14 89.3 90.32 920,498
05/27/2014 88.95 91.07 88.25 90.92 1,101,581
05/23/2014 89.1 89.53 88.37 88.68 812,422
05/22/2014 91.03 91.04 88.85 88.91 939,782
05/21/2014 88.59 91.09 88.23 90.68 1,037,278
05/20/2014 88.98 89.25 88.36 88.58 780,292
05/19/2014 88.61 89.45 87.98 89.26 555,822
05/16/2014 89.38 89.38 87.87 88.5 1,069,999
05/15/2014 90.19 90.38 88.08 89.49 2,039,986
05/14/2014 89.11 89.52 88.6675 89.08 801,311
05/13/2014 89.06 89.508 88.9 89.23 673,531
05/12/2014 88.62 89.3 88.22 88.91 673,407
05/09/2014 87.85 88.52 87.28 88.38 853,426
05/08/2014 89.81 90.64 87.97 88.05 1,130,648
05/07/2014 90.93 91.4925 89.61 90.28 1,165,900
05/06/2014 90.92 91.9696 90.08 90.3 1,001,258
05/05/2014 89.54 90.77 89.02 90.61 1,053,334
05/02/2014 89.39 90.93 88.74 89.97 1,011,340
05/01/2014 90.13 90.94 88.24 89.23 1,711,533
04/30/2014 90.24 91.49 88.62 90.45 2,136,772
04/29/2014 88.88 91 86.29 90.43 4,363,457
04/28/2014 93.13 94.05 90.37 91.48 2,768,365
04/25/2014 93.09 93.14 91.34 91.73 1,306,177
04/24/2014 93.83 95.41 93.36 93.56 1,763,606
04/23/2014 92.97 94.05 92.78 93.03 1,334,423
04/22/2014 92.55 93.46 92.15 92.66 1,085,733
04/21/2014 92.8 93.63 91.96 93.48 1,244,620
04/17/2014 90.55 92.98 89.71 92.91 1,312,953
04/16/2014 90.24 90.99 89.28 90.73 1,567,151
04/15/2014 88 89.56 87.24 89.34 1,278,400
04/14/2014 87.98 88.75 86.74 87.92 1,063,791
04/11/2014 87.88 89.07 87.51 87.92 1,302,099
04/10/2014 88.05 89.2 87.0011 88.13 1,909,632
04/09/2014 88.5 88.9 87.1 88.31 1,175,631
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?