Historical Data for Range Resources Corporation (RRC)

$ 5.29   0.15 (+2.92%) Volume: 23.03m 4:02 PM EDT 19-Jul-2019
After Hours:  $ 5.28   -0.01 (-0.19%) Volume: 141.38k 6:38 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 5.585 5.65 5.185 5.29 23.03m 0.15 2.92% 5.29 122.59m 63,147
07/18/19 5.19 5.28 4.96 5.14 16.66m -0.09 -1.72% 5.14 84.78m 50,003
07/17/19 5.58 5.61 5.19 5.23 16.59m -0.36 -6.44% 5.23 88.56m 54,269
07/16/19 5.95 5.97 5.44 5.59 18.83m -0.42 -6.99% 5.59 105.72m 50,358
07/15/19 6.19 6.28 5.985 6.01 8.69m -0.27 -4.30% 6.01 52.82m 33,237
07/12/19 6.12 6.33 6.05 6.28 7.31m 0.17 2.78% 6.28 45.63m 31,338
07/11/19 6.41 6.53 6.09 6.11 7.71m -0.31 -4.83% 6.11 48.07m 32,556
07/10/19 6.29 6.47 6.19 6.42 8.25m 0.20 3.22% 6.42 52.58m 32,483
07/09/19 6.10 6.25 5.98 6.22 10.06m 0.09 1.47% 6.22 62.26m 26,922
07/08/19 6.25 6.36 6.11 6.13 7.05m -0.16 -2.54% 6.13 43.87m 29,977
07/05/19 6.13 6.40 6.1086 6.29 11.88m 0.19 3.11% 6.29 74.45m 30,926
07/03/19 6.22 6.25 6.03 6.10 5.87m -0.08 -1.29% 6.10 35.85m 26,270
07/02/19 6.75 6.75 6.17 6.18 10.94m -0.57 -8.44% 6.18 69.17m 43,502
07/01/19 7.09 7.137 6.67 6.75 8.61m -0.23 -3.30% 6.75 58.58m 27,939
06/28/19 6.92 7.10 6.87 6.98 6.69m 0.09 1.31% 6.98 46.66m 25,871
06/27/19 6.89 7.07 6.78 6.89 5.32m -0.02 -0.29% 6.89 36.91m 24,526
06/26/19 6.78 7.03 6.73 6.91 5.27m 0.15 2.22% 6.91 36.51m 24,673
06/25/19 7.04 7.08 6.74 6.76 8.57m -0.33 -4.65% 6.76 58.54m 36,578
06/24/19 7.03 7.23 6.99 7.09 8.53m 0.06 0.85% 7.09 60.64m 32,207
06/21/19 6.88 7.05 6.82 7.03 10.57m 0.17 2.48% 7.03 73.61m 30,613
06/20/19 6.97 7.295 6.81 6.86 12.9m 0.06 0.88% 6.86 91.08m 45,987