STOCKS EXTEND DECLINE AS RATE FEARS PREY ON NERVES

GDP: U.S. economy grew at a slower pace than initially thought in first quarter

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

37.02

+0.89

(+2.46%)

As of 01:11PM EDT. Market open.

Time Period:

May 30, 2023 - May 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2024	36.18	37.15	36.22	37.02	37.02	684,421
May 29, 2024	36.62	36.78	35.82	36.13	36.13	2,008,800
May 28, 2024	36.02	36.96	36.02	36.87	36.87	2,197,900
May 24, 2024	36.05	36.27	35.63	35.78	35.78	2,099,000
May 23, 2024	37.55	37.89	35.82	35.94	35.94	2,666,400
May 22, 2024	37.20	37.49	36.61	37.22	37.22	2,165,300
May 21, 2024	38.35	38.78	37.49	37.56	37.56	3,505,800
May 20, 2024	37.79	39.33	37.76	38.85	38.85	3,460,400
May 17, 2024	37.12	37.95	36.99	37.78	37.78	2,528,900
May 16, 2024	36.94	37.19	36.69	36.91	36.91	1,795,800
May 15, 2024	36.52	36.77	35.75	36.77	36.77	2,155,300
May 14, 2024	35.60	36.55	35.60	36.53	36.53	2,072,000
May 13, 2024	35.72	35.99	35.25	35.49	35.49	2,481,500
May 10, 2024	37.05	37.14	35.21	35.53	35.53	2,527,900
May 09, 2024	37.16	37.29	36.81	36.91	36.91	2,961,100
May 08, 2024	37.10	37.37	36.96	36.97	36.97	1,552,200
May 07, 2024	37.38	37.92	37.14	37.42	37.42	2,868,900
May 06, 2024	36.12	37.39	36.05	37.15	37.15	2,629,600
May 03, 2024	35.18	35.82	35.09	35.71	35.71	1,379,700
May 02, 2024	34.96	35.43	34.59	34.99	34.99	1,622,700
May 01, 2024	35.81	35.81	34.19	34.55	34.55	2,484,700
Apr 30, 2024	37.32	37.32	35.86	35.91	35.91	2,298,600
Apr 29, 2024	37.37	37.60	37.07	37.37	37.37	2,375,500
Apr 26, 2024	37.21	37.55	36.74	37.31	37.31	2,583,200
Apr 25, 2024	37.77	38.25	37.35	37.65	37.65	4,254,400
Apr 24, 2024	37.27	37.89	36.61	37.77	37.77	4,697,400
Apr 23, 2024	36.02	36.96	35.76	36.58	36.58	2,935,500
Apr 22, 2024	35.25	36.40	34.98	36.11	36.11	3,169,300
Apr 19, 2024	34.78	35.35	34.77	35.27	35.27	2,046,300
Apr 18, 2024	34.74	35.09	34.67	34.78	34.78	1,459,700
Apr 17, 2024	35.05	35.44	34.72	34.72	34.72	1,817,400
Apr 16, 2024	34.88	35.01	34.19	34.95	34.95	1,912,700
Apr 15, 2024	36.17	36.22	34.96	35.05	35.05	1,866,700
Apr 12, 2024	36.23	37.11	35.87	36.01	36.01	2,322,900
Apr 11, 2024	36.12	36.37	35.42	36.03	36.03	1,923,300
Apr 10, 2024	35.85	36.45	35.85	36.33	36.33	1,677,700
Apr 09, 2024	36.08	36.32	35.84	36.20	36.20	2,224,200
Apr 08, 2024	35.17	35.94	35.07	35.85	35.85	1,592,900
Apr 05, 2024	34.75	35.22	34.29	35.03	35.03	2,752,400
Apr 04, 2024	35.31	35.46	34.97	35.14	35.14	2,286,000
Apr 03, 2024	35.19	35.40	34.81	35.14	35.14	1,825,900
Apr 02, 2024	34.78	35.05	34.55	35.00	35.00	2,360,500
Apr 01, 2024	34.71	34.95	34.18	34.81	34.81	1,847,200
Mar 28, 2024	34.51	34.76	34.29	34.43	34.43	2,383,000
Mar 27, 2024	32.90	34.43	32.83	34.35	34.35	2,206,400
Mar 26, 2024	33.49	33.72	33.08	33.10	33.10	1,558,900
Mar 25, 2024	33.30	33.74	33.28	33.44	33.44	1,960,600
Mar 22, 2024	32.91	33.24	32.81	33.21	33.21	1,585,000
Mar 21, 2024	32.91	33.30	32.79	33.05	33.05	3,141,500
Mar 20, 2024	32.51	33.41	32.39	32.88	32.88	2,210,200
Mar 19, 2024	32.04	32.80	32.04	32.71	32.71	1,536,600
Mar 18, 2024	32.32	32.32	31.93	32.14	32.14	1,866,400
Mar 15, 2024	32.02	32.44	31.74	32.04	32.04	6,851,800
Mar 14, 2024	32.56	32.71	31.54	32.15	32.15	2,479,100
Mar 14, 2024	0.08 Dividend
Mar 13, 2024	32.72	33.15	32.37	32.45	32.37	2,241,700
Mar 12, 2024	32.93	32.93	32.32	32.55	32.47	1,597,800
Mar 11, 2024	32.86	33.02	32.29	32.68	32.60	3,133,100
Mar 08, 2024	33.24	33.39	32.81	33.11	33.03	1,404,500
Mar 07, 2024	32.81	33.08	32.58	32.86	32.78	2,533,600
Mar 06, 2024	32.86	32.96	32.44	32.77	32.69	1,965,900
Mar 05, 2024	32.19	33.20	32.19	32.83	32.75	2,179,000
Mar 04, 2024	32.73	32.91	32.28	32.34	32.26	2,101,700
Mar 01, 2024	31.75	32.41	31.53	32.14	32.06	2,441,700
Feb 29, 2024	31.47	31.99	31.31	31.62	31.54	2,530,900
Feb 28, 2024	31.36	31.62	31.11	31.39	31.31	1,896,100
Feb 27, 2024	31.71	31.77	31.24	31.34	31.26	1,844,700
Feb 26, 2024	31.60	31.77	31.01	31.41	31.33	2,729,300
Feb 23, 2024	31.19	31.45	30.58	31.16	31.08	3,220,500
Feb 22, 2024	30.00	32.39	30.00	31.78	31.70	6,462,400
Feb 21, 2024	31.60	33.16	31.60	32.88	32.80	5,479,300
Feb 20, 2024	30.59	30.91	30.26	30.52	30.44	2,675,100
Feb 16, 2024	30.03	31.15	29.88	30.75	30.67	3,506,000
Feb 15, 2024	29.12	30.78	29.12	30.13	30.06	4,182,800
Feb 14, 2024	28.41	28.87	27.69	28.85	28.78	4,473,100
Feb 13, 2024	28.29	28.72	27.94	28.47	28.40	3,274,900
Feb 12, 2024	28.10	28.91	28.09	28.73	28.66	2,138,500
Feb 09, 2024	28.34	28.46	27.73	27.99	27.92	3,550,500
Feb 08, 2024	27.78	28.65	27.68	28.46	28.39	3,895,800
Feb 07, 2024	28.23	28.42	27.60	27.90	27.83	3,712,600
Feb 06, 2024	28.16	28.76	27.93	28.08	28.01	2,625,700
Feb 05, 2024	28.58	28.70	27.92	28.17	28.10	2,017,300
Feb 02, 2024	28.91	28.97	28.47	28.80	28.73	2,637,000
Feb 01, 2024	29.32	29.40	28.69	29.00	28.93	2,460,800
Jan 31, 2024	30.03	30.20	29.04	29.04	28.97	2,278,100
Jan 30, 2024	29.36	30.28	29.22	30.08	30.01	2,366,900
Jan 29, 2024	29.78	29.81	28.90	29.58	29.51	2,338,700
Jan 26, 2024	29.60	29.92	29.18	29.89	29.82	2,338,700
Jan 25, 2024	30.24	30.29	29.53	29.78	29.71	1,410,800
Jan 24, 2024	29.78	30.09	29.65	29.78	29.71	1,792,600
Jan 23, 2024	29.34	29.78	29.11	29.40	29.33	2,481,300
Jan 22, 2024	29.34	29.71	29.10	29.39	29.32	1,823,200
Jan 19, 2024	29.16	29.76	28.72	29.70	29.63	3,241,700
Jan 18, 2024	29.68	29.70	29.17	29.35	29.28	1,843,500
Jan 17, 2024	29.37	29.84	29.14	29.50	29.43	2,465,000
Jan 16, 2024	30.43	30.64	29.49	29.70	29.63	3,070,600
Jan 12, 2024	30.81	31.07	30.42	30.86	30.78	1,695,700
Jan 11, 2024	30.28	30.97	29.80	30.04	29.97	3,277,800
Jan 10, 2024	30.65	30.65	30.17	30.52	30.44	2,624,600
Jan 09, 2024	31.15	31.16	30.33	30.80	30.72	2,601,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,094.03+196.05(+0.90%)

S&P 5005,257.99-8.96(-0.17%)

DOW38,188.05-253.49(-0.66%)

CAD/USD0.7318+0.0026(+0.36%)

CRUDE OIL77.98-1.25(-1.58%)

Bitcoin CAD93,915.90+1,752.30(+1.90%)

STOCKS EXTEND DECLINE AS RATE FEARS PREY ON NERVES

Range Resources Corporation (RRC)

S&P/TSX
22,094.03
+196.05(+0.90%)

S&P 500
5,257.99
-8.96(-0.17%)

DOW
38,188.05
-253.49(-0.66%)

CAD/USD
0.7318
+0.0026(+0.36%)

CRUDE OIL
77.98
-1.25(-1.58%)

Bitcoin CAD
93,915.90
+1,752.30(+1.90%)