The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Range Resources

  • RRC
  • NYSE
  • Oil and Gas
  • Latest 76.86
  • Currency US$
  • Change -0.54
  • Percent Change -0.698 %
  • Volume 143,093
  • Fri Jul 25, 2014 09:54 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 76.86 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 77.16 76.78 76.92 76.86 144,644
Jul 24 78.59 76.94 77.25 77.40 2,792,279
Jul 23 77.37 76.18 77.00 77.28 3,167,029
Jul 22 77.25 75.85 77.02 76.57 3,611,358
Jul 21 78.20 76.66 77.65 76.70 4,944,022
Jul 18 78.25 77.56 77.60 77.95 2,154,728
Jul 17 81.19 77.36 80.97 77.39 3,610,160
Jul 16 81.70 80.18 81.10 80.86 2,605,739
Jul 15 82.20 80.36 81.81 80.53 3,133,240
Jul 14 82.16 80.63 81.56 81.98 1,993,597
Jul 11 82.28 80.55 81.78 81.25 2,468,045
Jul 10 83.75 81.81 83.58 82.10 2,915,483
Jul 9 84.96 83.58 83.99 84.67 1,322,080
Jul 8 85.08 83.60 84.30 84.07 1,769,714
Jul 7 85.56 83.86 85.20 84.03 1,879,310
Jul 3 85.99 84.65 85.64 85.79 667,828
Jul 2 86.30 84.67 85.11 85.62 1,451,079
Jul 1 87.37 85.17 87.07 85.37 1,572,825
Jun 30 86.98 85.34 86.06 86.95 1,105,960
Jun 27 86.41 85.32 86.07 85.95 1,176,296
Jun 26 87.54 85.76 87.54 86.63 1,328,004
Jun 25 86.84 85.34 85.67 86.02 1,345,595
Jun 24 88.03 85.41 88.03 85.67 2,116,584
Jun 23 88.58 87.36 87.65 88.02 934,430
Jun 20 88.83 87.36 88.45 87.96 2,259,176
Jun 19 88.79 87.47 87.93 88.30 973,077
Jun 18 88.25 87.14 87.80 87.85 1,057,930
Jun 17 88.49 86.85 88.33 87.80 1,314,913
Jun 16 89.03 87.81 88.40 88.32 1,933,160
Jun 13 88.60 87.15 88.00 88.19 2,205,638