Quantcast

Range Resources Corporation Common Stock Historical Stock Prices

RRC 
$11.6
*  
0.14
1.19%
Get RRC Alerts
*Delayed - data as of Dec. 17, 2018 10:32 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:32 11.47 11.65 11.45 11.60 1,661,884
12/14/2018 12.65 12.65 11.67 11.74 11,884,230
12/13/2018 13 13.16 12.7175 12.82 6,370,556
12/12/2018 13.43 13.69 13.02 13.05 6,430,000
12/11/2018 13.35 13.83 13.18 13.24 6,574,304
12/10/2018 13.59 14.04 13.13 13.21 9,618,318
12/07/2018 14.22 14.315 13.79 13.84 6,985,801
12/06/2018 14.03 14.25 13.34 13.89 8,839,964
12/04/2018 14.91 15.08 14.52 14.56 6,105,557
12/03/2018 15 15 14.34 14.83 7,271,632
11/30/2018 14.74 14.88 14.54 14.55 6,894,303
11/29/2018 15 15.09 14.59 14.83 8,000,353
11/28/2018 14.71 15.31 14.6 14.99 8,150,413
11/27/2018 15.29 15.29 14.54 14.84 7,413,096
11/26/2018 15.66 15.86 15.22 15.35 4,895,383
11/23/2018 15.36 15.83 15.36 15.6 4,097,452
11/21/2018 15.86 16.32 15.8 16.09 5,506,825
11/20/2018 16.51 16.52 15.52 15.72 7,324,231
11/19/2018 16.7 17.38 16.62 16.88 6,547,124
11/16/2018 17.16 17.3 16.325 16.92 6,345,156
11/15/2018 17.2 17.37 16.96 17.05 6,864,896
11/14/2018 18.1 18.22 16.99 17.44 13,261,850
11/13/2018 17.78 18.36 17.69 17.82 15,275,200
11/12/2018 18 18.24 17.52 17.6 10,551,900
11/09/2018 16.84 17.83 16.78 17.7 10,623,580
11/08/2018 17.42 17.54 17 17.06 4,303,874
11/07/2018 17.43 17.66 16.96 17.46 6,187,799
11/06/2018 17.57 17.7399 17.21 17.39 5,034,290
11/05/2018 17.03 17.64 17.03 17.57 9,065,946
11/02/2018 16.51 16.61 16.06 16.39 5,701,864
11/01/2018 16.01 16.53 15.835 16.52 7,253,186
10/31/2018 15.78 16.185 15.655 15.85 6,839,192
10/30/2018 15.2 15.84 15.1 15.56 7,205,726
10/29/2018 15.85 16.26 15.005 15.28 9,198,015
10/26/2018 15.68 16.14 15.305 15.84 6,632,500
10/25/2018 16.03 16.31 15.63 15.97 11,900,440
10/24/2018 17.3 17.35 15.66 15.72 10,900,230
10/23/2018 16.33 16.7 15.85 16.47 8,939,114
10/22/2018 17.25 17.4 16.63 16.7 8,377,846
10/19/2018 17.15 17.62 17.15 17.39 4,491,707
10/18/2018 17.02 17.45 16.88 17.16 6,793,529
10/17/2018 17.34 17.735 17.09 17.25 4,986,210
10/16/2018 17.68 18.04 17.25 17.54 5,864,704
10/15/2018 17.11 17.72 16.94 17.65 6,186,378
10/12/2018 17.01 17.09 16.28 16.76 6,629,631
10/11/2018 17 17.2 16.58 16.6 6,754,228
10/10/2018 18.58 18.595 17.23 17.31 8,735,657
10/09/2018 17.91 18.55 17.859 18.48 7,567,462
10/08/2018 17.32 18.55 17.32 17.91 10,215,230
10/05/2018 17.46 17.64 17.25 17.42 4,015,452
10/04/2018 17.42 17.9 17.25 17.4 5,487,461
10/03/2018 17.4 17.88 17.21 17.49 5,743,827
10/02/2018 17.12 17.47 16.965 17.29 4,192,739
10/01/2018 17.16 17.18 16.82 17.04 4,487,808
09/28/2018 16.8 17.39 16.8 16.99 7,174,207
09/27/2018 16.71 17.3 16.5975 17.01 5,795,056
09/26/2018 17.35 17.35 16.46 16.53 8,353,861
09/25/2018 17.49 17.65 17.06 17.36 5,932,211
09/24/2018 17.79 17.8728 17.07 17.43 6,185,282
09/21/2018 17.92 18.04 17.46 17.49 14,464,220
09/20/2018 17.65 17.88 17.44 17.82 10,256,630
09/19/2018 16.4 17.31 16.38 17.19 7,230,395
09/18/2018 16.26 16.435 16.15 16.36 4,418,367
09/17/2018 15.8 16.14 15.8 16.05 5,281,752
09/14/2018 15.59 15.93 15.56 15.72 4,315,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio