STOCKS SLIDE, POSTING WORST H1 IN 52 YEARS

Broad-based S&P 500 plunges 20.6% YTD, 8.4% in June

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

24.75

-1.94

(-7.27%)

At close: 04:00PM EDT

24.75

0.00

(0.00%)

After hours:

05:12PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	25.91	26.59	24.47	24.75	24.75	5,771,146
Jun 29, 2022	28.13	28.39	26.56	26.69	26.69	3,396,900
Jun 28, 2022	27.87	28.16	27.12	27.65	27.65	4,358,300
Jun 27, 2022	26.69	27.57	25.79	27.11	27.11	6,546,300
Jun 24, 2022	24.59	26.48	24.36	26.29	26.29	35,464,400
Jun 23, 2022	26.45	26.52	23.61	24.34	24.34	6,868,600
Jun 22, 2022	25.32	26.51	24.94	26.21	26.21	4,678,200
Jun 21, 2022	26.82	27.08	25.81	26.92	26.92	5,322,000
Jun 17, 2022	29.18	29.18	25.73	26.29	26.29	9,192,700
Jun 16, 2022	30.34	31.08	28.79	29.18	29.18	5,042,300
Jun 15, 2022	30.35	31.34	29.78	30.69	30.69	4,869,800
Jun 14, 2022	32.32	33.05	29.19	29.97	29.97	7,778,700
Jun 13, 2022	33.62	33.80	31.48	32.40	32.40	4,388,400
Jun 10, 2022	34.60	35.38	33.50	34.44	34.44	3,669,200
Jun 09, 2022	35.50	35.94	34.43	35.34	35.34	3,817,100
Jun 08, 2022	37.39	37.44	35.11	36.00	36.00	4,599,500
Jun 07, 2022	35.17	37.20	34.87	37.02	37.02	4,451,700
Jun 06, 2022	35.56	36.12	34.87	35.71	35.71	4,122,100
Jun 03, 2022	35.02	35.19	34.08	34.86	34.86	2,691,100
Jun 02, 2022	35.10	35.56	34.47	35.00	35.00	2,960,000
Jun 01, 2022	34.39	35.80	33.60	35.24	35.24	6,222,900
May 31, 2022	36.60	37.12	33.38	33.95	33.95	5,210,100
May 27, 2022	33.97	36.49	33.60	36.17	36.17	4,596,200
May 26, 2022	32.75	36.64	32.75	34.71	34.71	8,215,900
May 25, 2022	29.86	32.91	29.61	32.73	32.73	9,958,000
May 24, 2022	28.74	29.50	28.34	28.99	28.99	6,351,800
May 23, 2022	28.41	29.73	28.21	29.24	29.24	6,367,800
May 20, 2022	28.32	28.62	27.41	28.18	28.18	3,269,900
May 19, 2022	27.05	28.84	26.67	28.12	28.12	4,423,100
May 18, 2022	29.08	29.27	27.39	27.78	27.78	3,071,900
May 17, 2022	28.22	29.57	27.96	29.07	29.07	3,417,200
May 16, 2022	27.40	28.58	27.29	27.61	27.61	2,754,800
May 13, 2022	27.55	28.01	26.66	27.08	27.08	4,729,200
May 12, 2022	27.05	27.63	26.24	27.07	27.07	3,324,900
May 11, 2022	27.17	28.45	26.94	27.52	27.52	4,119,600
May 10, 2022	27.00	27.63	25.62	26.67	26.67	5,532,300
May 09, 2022	29.39	29.64	26.27	26.70	26.70	6,606,400
May 06, 2022	31.07	31.24	29.84	30.54	30.54	4,779,300
May 05, 2022	32.50	32.59	29.36	30.70	30.70	4,175,400
May 04, 2022	32.38	32.38	30.78	32.04	32.04	4,656,200
May 03, 2022	30.12	31.85	29.86	31.02	31.02	4,393,100
May 02, 2022	29.27	30.49	28.94	29.85	29.85	3,641,600
Apr 29, 2022	31.43	31.63	29.48	29.94	29.94	5,289,200
Apr 28, 2022	30.79	31.42	29.40	30.99	30.99	6,177,300
Apr 27, 2022	29.85	31.45	28.86	30.83	30.83	6,017,900
Apr 26, 2022	30.40	31.09	29.42	29.50	29.50	5,254,500
Apr 25, 2022	29.30	30.39	28.35	30.27	30.27	5,480,200
Apr 22, 2022	31.40	32.20	30.19	30.35	30.35	4,087,400
Apr 21, 2022	33.85	33.93	31.07	31.66	31.66	4,576,500
Apr 20, 2022	32.93	33.31	32.01	32.97	32.97	3,426,700
Apr 19, 2022	33.15	33.51	32.31	32.64	32.64	4,244,100
Apr 18, 2022	33.01	34.61	32.47	33.96	33.96	4,903,200
Apr 14, 2022	32.69	32.79	32.01	32.39	32.39	3,856,300
Apr 13, 2022	32.53	32.97	31.52	32.68	32.68	3,457,200
Apr 12, 2022	32.78	33.57	31.70	31.75	31.75	3,741,400
Apr 11, 2022	32.39	32.46	31.46	31.93	31.93	3,697,500
Apr 08, 2022	31.81	32.92	31.57	32.60	32.60	3,249,600
Apr 07, 2022	32.00	32.50	30.56	31.37	31.37	5,860,000
Apr 06, 2022	31.55	32.46	30.94	31.52	31.52	6,098,600
Apr 05, 2022	31.59	33.07	31.07	31.10	31.10	4,789,900
Apr 04, 2022	31.87	32.09	30.62	31.13	31.13	3,338,600
Apr 01, 2022	30.05	31.75	30.05	31.55	31.55	3,462,900
Mar 31, 2022	31.11	32.33	30.23	30.38	30.38	6,786,800
Mar 30, 2022	31.58	32.04	30.54	30.69	30.69	3,265,100
Mar 29, 2022	30.00	30.99	29.24	30.91	30.91	4,440,000
Mar 28, 2022	30.56	31.54	30.20	31.20	31.20	7,049,200
Mar 25, 2022	28.94	32.06	28.87	31.51	31.51	10,174,500
Mar 24, 2022	28.34	29.50	27.92	29.10	29.10	5,326,300
Mar 23, 2022	27.20	28.44	27.09	28.40	28.40	3,820,400
Mar 22, 2022	27.06	27.52	26.23	26.76	26.76	3,546,900
Mar 21, 2022	27.33	27.85	26.76	26.88	26.88	3,498,100
Mar 18, 2022	27.14	27.18	26.36	26.55	26.55	6,079,200
Mar 17, 2022	26.54	27.29	26.41	26.92	26.92	3,975,100
Mar 16, 2022	25.31	25.73	24.83	25.50	25.50	4,515,200
Mar 15, 2022	24.38	25.70	24.26	25.49	25.49	4,491,900
Mar 14, 2022	26.74	26.90	25.03	25.56	25.56	5,358,300
Mar 11, 2022	27.46	28.23	27.36	27.53	27.53	4,447,100
Mar 10, 2022	26.94	28.36	26.92	28.13	28.13	7,688,900
Mar 09, 2022	25.36	26.71	24.80	26.68	26.68	6,397,400
Mar 08, 2022	27.31	27.97	25.83	26.14	26.14	7,135,000
Mar 07, 2022	26.64	27.42	25.86	26.73	26.73	8,633,100
Mar 04, 2022	25.26	26.73	25.26	26.48	26.48	6,480,800
Mar 03, 2022	24.60	24.97	23.70	24.89	24.89	6,801,100
Mar 02, 2022	24.45	25.85	24.17	25.19	25.19	7,331,000
Mar 01, 2022	23.51	24.11	22.96	23.77	23.77	65,167,500
Feb 28, 2022	22.88	23.03	22.06	22.95	22.95	16,466,500
Feb 25, 2022	23.60	24.32	23.02	23.41	23.41	6,699,400
Feb 24, 2022	23.20	24.36	22.39	23.87	23.87	6,890,100
Feb 23, 2022	20.53	22.98	20.53	22.65	22.65	13,437,000
Feb 22, 2022	21.31	21.51	19.73	19.98	19.98	5,240,900
Feb 18, 2022	20.12	20.96	20.02	20.43	20.43	4,758,500
Feb 17, 2022	20.12	21.29	20.12	20.42	20.42	6,282,900
Feb 16, 2022	20.75	21.10	20.01	20.18	20.18	3,278,300
Feb 15, 2022	20.17	20.35	19.63	20.25	20.25	3,027,800
Feb 14, 2022	21.08	21.08	20.05	20.48	20.48	4,398,300
Feb 11, 2022	20.48	21.10	20.42	20.99	20.99	3,828,000
Feb 10, 2022	19.04	21.07	19.02	20.34	20.34	5,615,900
Feb 09, 2022	18.75	19.34	18.62	19.24	19.24	4,119,400
Feb 08, 2022	19.93	19.93	18.80	19.06	19.06	3,646,400
Feb 07, 2022	20.04	20.29	19.53	19.96	19.96	4,075,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,785.38-33.45(-0.88%)

DOW30,775.43-253.88(-0.82%)

CAD/USD0.7768+0.0011(+0.1460%)

CRUDE OIL106.01-3.77(-3.43%)

BTC-CAD24,261.79-1,921.00(-7.34%)

STOCKS SLIDE, POSTING WORST H1 IN 52 YEARS

Range Resources Corporation (RRC)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,785.38
-33.45(-0.88%)

DOW
30,775.43
-253.88(-0.82%)

CAD/USD
0.7768
+0.0011(+0.1460%)

CRUDE OIL
106.01
-3.77(-3.43%)

BTC-CAD
24,261.79
-1,921.00(-7.34%)