Range Resources Corp Historical Data - RAX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Range Resources Corp (RAX)
Range Resources Corp (RAX) Historical

Range Resources Corp (RAX)

33.44

0.18

(0.54%)

Closed 04 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.03	-2.98810559907	34.47	34.479999	32.85	221	33.99557358	DE
4	1.99	6.32750397456	31.45	34.479999	30.96	247	33.18358363	DE
12	6.72	25.1497005988	26.72	34.479999	26.72	188	30.98297111	DE
26	-0.859999	-2.50728578738	34.299999	35.02	25.4	272	30.65391079	DE
52	4.34	14.9140893471	29.1	35.65	25.1	285	29.41909444	DE
156	3.71	12.4789774638	29.73	35.65	25.1	262	29.78458878	DE
260	3.71	12.4789774638	29.73	35.65	25.1	262	29.78458878	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	33.39	0.54	1.64	33.04	33.39	33.04	57
1733174820	32.85	-1.05	-3.10	34.479999	34.479999	32.85	154
1732915620	33.9	0.1	0.30	33.869999	33.9	33.869999	253
1732829220	33.799999	-0.39	-1.14	33.799999	33.799999	33.799999	50
1732742820	34.19	-0.28	-0.81	34.18	34.19	34.18	350
1732656420	34.47	0.36	1.06	34.47	34.47	34.47	300
1732570020	34.11	0.06	0.18	34.31	34.31	34.08	703
1732310820	34.049999	0	0.00	34.049999	34.049999	34.049999	0
1732224420	34.049999	1.1	3.34	34.049999	34.049999	34.049999	300
1732138020	32.95	0.22	0.67	32.95	32.95	32.95	30
1732051620	32.729999	0.18	0.55	31.95	32.729999	31.95	56
1731965220	32.549999	0.45	1.40	31.37	32.549999	31.37	160
1731705960	32.1	0.34	1.07	32.1	32.1	32.1	300
1731619560	31.76	-0.87	-2.67	31.55	31.76	31.55	405
1731533160	32.63	0.28	0.87	32.63	32.63	32.63	100
1731446820	32.35	1	3.19	32.229999	32.35	32.229999	269
1731360420	31.35	3.48	12.49	31.45	31.45	30.96	270
1731101160	27.87	0	0.00	27.87	27.87	27.87	0
1731014760	27.87	0	0.00	27.87	27.87	27.87	0
1730928360	27.87	0	0.00	27.87	27.87	27.87	0
1730841960	27.87	0	0.00	27.87	27.87	27.87	0
1730755560	27.87	0.43	1.57	28.08	28.08	27.55	502
1730496360	27.44	-0.6	-2.14	28.06	28.06	27.44	201
1730409960	28.04	0	0.00	28.04	28.04	28.04	0
1730323560	28.04	0	0.00	28.04	28.04	28.04	0
1730237160	28.04	0	0.00	28.04	28.04	28.04	0
1730150760	28.04	-0.86	-2.98	28.04	28.04	28.04	34
1729887960	28.9	0	0.00	28.9	28.9	28.9	0
1729801560	28.9	0.47	1.65	28.9	28.9	28.9	200
1729715160	28.43	0.63	2.27	28.43	28.43	28.43	215
1729628760	27.8	0	0.00	27.8	27.8	27.8	0
1729542360	27.8	0.66	2.43	27.8	27.8	27.8	200
1729283160	27.14	-0.54	-1.95	27.14	27.14	27.14	10
1729196760	27.68	-0.2	-0.72	27.68	27.68	27.68	100
1729110360	27.88	0.28	1.01	27.88	27.88	27.88	20
1729023960	27.6	-0.51	-1.81	26.82	27.64	26.82	310
1728937560	28.11	0	0.00	28.11	28.11	28.11	0
1728678360	28.11	0	0.00	28.11	28.11	28.11	0
1728591960	28.11	0	0.00	28.11	28.11	28.11	0
1728505560	28.11	-1.49	-5.03	28.94	28.94	28.11	216
1728419160	29.6	0	0.00	29.6	29.6	29.6	0
1728332760	29.6	1.25	4.41	29.6	29.6	29.6	60
1728073620	28.35	0	0.00	28.35	28.35	28.35	0
1727987220	28.35	0.37	1.32	28.35	28.35	28.35	70
1727900820	27.98	0.24	0.87	27.98	27.98	27.98	1
1727814420	27.74	0.15	0.54	28.03	28.03	27.74	76
1727728020	27.59	0.61	2.26	27.59	27.59	27.59	100
1727468760	26.98	0	0.00	26.98	26.98	26.98	0
1727382360	26.98	-1.45	-5.10	27.36	27.36	26.98	130
1727295960	28.43	0	0.00	28.43	28.43	28.43	0
1727209560	28.43	0	0.00	28.43	28.43	28.43	0
1727123160	28.43	1.71	6.40	27.82	28.45	27.82	203
1726863960	26.72	0	0.00	26.72	26.72	26.72	0
1726777560	26.72	0	0.00	26.72	26.72	26.72	0
1726691160	26.72	0	0.00	26.72	26.72	26.72	0
1726604760	26.72	-0.05	-0.19	26.72	26.72	26.72	40
1726470000	26.77	0	0.00	26.77	26.77	26.77	0
1726210800	26.77	0	0.00	26.77	26.77	26.77	0
1726124400	26.77	0	0.00	26.77	26.77	26.77	0
1726038000	26.77	0	0.00	26.77	26.77	26.77	0
1725951600	26.77	0	0.00	26.77	26.77	26.77	0
1725865200	26.77	0	0.00	26.77	26.77	26.77	0
1725606000	26.77	0	0.00	26.77	26.77	26.77	0
1725519600	26.77	0	0.00	26.77	26.77	26.77	0
1725433200	26.77	0	0.00	26.77	26.77	26.77	0

Range Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions