TipRanks
Go Ultimate55% OFF

Range Resources (RAX) Historical Prices

DE:RAX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202649.0449.2847.7649.2849.28+0.72%25023.33
Oct 29, 202649.3749.7848.9348.9348.93-0.31%00.00
Oct 28, 202650.6050.7849.0849.0849.08+1.32%555.42
Oct 27, 202647.8548.4447.6448.4448.44+2.58%00.00
Oct 26, 202640.0147.2240.0147.2247.22+15.68%13416.46
Oct 23, 202639.0840.8238.7040.8240.82+8.42%00.00
Oct 22, 202638.3638.6937.6537.6537.65-1.31%00.00
Oct 21, 202639.1639.1638.0038.1538.15-0.78%30026.88
Oct 20, 202638.6238.6438.4538.4538.45-0.29%00.00
Oct 19, 202638.4438.5638.1138.5638.56+2.64%00.00
Oct 16, 202636.8237.5736.8237.5737.57+2.20%00.00
Oct 15, 202637.2437.6836.7636.7636.76-2.52%00.00
Oct 14, 202637.6438.0037.6437.7137.71+0.16%14412.10
Oct 13, 202637.2237.6537.0537.6537.65+1.40%00.00
Oct 12, 202636.4437.1336.4437.1337.13+0.41%50.42
Oct 09, 202636.0836.9835.8836.9836.98+2.52%00.00
Oct 08, 202635.7436.0735.7436.0736.07+1.86%00.00
Oct 07, 202635.4835.6835.4135.4135.41+1.72%100.68
Oct 06, 202634.5434.8134.3534.8134.81+0.72%00.00
Oct 05, 202634.0734.5634.0734.5634.56+2.86%00.00
Oct 02, 202633.1133.6033.1133.6033.60+1.05%00.00
Oct 01, 202632.7033.2532.7033.2533.25+1.16%00.00
Sep 30, 202632.6332.8732.6332.8732.87-0.27%00.00
Sep 29, 202633.3133.4832.9632.9632.96-2.34%00.00
Sep 28, 202634.2434.7733.7533.7533.75-0.09%00.00
Sep 25, 202634.2634.2633.7833.7833.78-2.31%00.00
Sep 24, 202634.0534.7134.0534.5834.58+0.06%00.00
Sep 23, 202633.7934.5633.7934.5634.56+2.22%00.00
Sep 22, 202633.2233.8133.2233.8133.81+4.13%00.00
Sep 21, 202633.6433.6432.4732.4732.47-4.98%00.00
Sep 18, 202634.2534.3434.1734.1734.17+0.06%00.00
Sep 17, 202633.8834.1633.8834.1534.15-0.84%00.00
Sep 16, 202635.7335.7334.4434.4434.44-5.33%30.15
Sep 15, 202635.6336.3835.6336.3836.38+1.06%00.00
Sep 14, 202636.0436.3436.0036.0036.00+1.12%00.00
Sep 11, 202636.1436.1735.6035.6035.60-0.01%00.00
Sep 10, 202635.6935.6935.6935.6935.60-0.39%00.00
Sep 09, 202636.1436.1435.7535.8335.74-1.51%00.00
Sep 08, 202636.8936.8936.3836.3836.29-0.08%00.00
Sep 07, 202636.4136.4136.4136.4136.32+0.86%00.00
Sep 04, 202636.1036.1036.1036.1036.01-2.38%00.00
Sep 03, 202636.9836.9836.9836.9836.89+0.49%00.00
Sep 02, 202636.8036.8036.8036.8036.71+1.24%00.00
Sep 01, 202636.3536.3536.3536.3536.26+2.19%00.00
Aug 31, 202635.5735.5735.5735.5735.48-0.31%00.00
Aug 28, 202635.6835.6835.6835.6835.59+1.39%00.00
Aug 27, 202635.1935.1935.1935.1935.11-1.56%00.00
Aug 26, 202635.7535.7535.7535.7535.66+1.71%00.00
Aug 25, 202635.1535.1535.1535.1535.07+0.43%00.00
Aug 24, 202635.0035.0035.0035.0034.92-0.51%00.00