Historical Data for Range Resources Corporation (RRC)

$ 3.68   -0.12 (-3.16%) Volume: 8.91m 6:30 PM EDT 18-Oct-2019
After Hours:  $ 3.68 0.00 (0.00%) Volume: 245.7k 5:44 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 3.78 3.90 3.635 3.68 8.91m -0.12 -3.16% 3.68 33.54m 31,016
10/17/19 3.60 3.81 3.49 3.80 8m 0.21 5.85% 3.80 29.68m 25,569
10/16/19 3.52 3.745 3.52 3.59 13.65m 0.09 2.57% 3.59 49.87m 27,853
10/15/19 3.43 3.675 3.33 3.50 8.2m 0.03 0.86% 3.50 28.86m 24,997
10/14/19 3.60 3.60 3.32 3.47 7.75m -0.12 -3.34% 3.47 26.59m 26,569
10/11/19 3.50 3.67 3.50 3.59 8.8m 0.17 4.97% 3.59 31.49m 27,610
10/10/19 3.39 3.49 3.28 3.42 7.66m 0.09 2.70% 3.42 26m 23,460
10/09/19 3.39 3.46 3.26 3.33 8.84m -0.01 -0.30% 3.33 29.52m 25,868
10/08/19 3.57 3.57 3.315 3.34 12.96m -0.29 -7.99% 3.34 44.2m 40,878
10/07/19 3.64 3.74 3.515 3.63 8.64m -0.03 -0.82% 3.63 31.35m 32,592
10/04/19 3.52 3.6987 3.42 3.66 11.57m 0.04 1.10% 3.66 41.4m 34,755
10/03/19 3.42 3.665 3.33 3.62 14.73m 0.20 5.85% 3.62 52.01m 45,239
10/02/19 3.52 3.715 3.4025 3.42 15.59m -0.10 -2.84% 3.42 54.77m 45,949
10/01/19 3.82 4.00 3.4575 3.52 15.63m -0.30 -7.85% 3.52 57.11m 38,764
09/30/19 3.92 4.03 3.74 3.82 11.92m -0.20 -4.98% 3.82 45.78m 44,828
09/27/19 4.02 4.14 3.83 4.02 13.3m -0.08 -1.95% 4.02 53.54m 42,332
09/26/19 4.35 4.42 4.00 4.10 11.15m -0.34 -7.66% 4.10 45.94m 39,856
09/25/19 4.29 4.465 4.21 4.44 7.2m 0.04 0.91% 4.44 31.44m 27,323
09/24/19 4.62 4.65 4.29 4.40 12.9m -0.25 -5.38% 4.40 57.17m 44,906
09/23/19 4.69 4.79 4.42 4.65 14.85m -0.09 -1.90% 4.65 68.31m 50,618
09/20/19 4.70 4.86 4.566 4.74 48.15m 0.08 1.72% 4.74 227.61m 50,958