Range Resources Corporation (0KTW.L) LSE

35.90

+0.37(+1.04%)

Updated at October 17 07:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202535.8435.935.935.935.533,303
October 16, 202537.5535.5335.5337.5535.535,240
October 15, 202536.3536.9936.9937.2536.351,198
October 14, 202535.8435.9135.9136.1535.591,467
October 13, 202537.3936.9236.9237.3936.285,074
October 10, 202538.6736.9636.9638.6736.96992
October 09, 202539.2938.8838.8839.2938.2115,036
October 08, 202539.1139.5539.5539.8738.4222,636
October 07, 202539.1638.638.639.2538.65,919
October 06, 202538.6138.4438.4438.7837.998,697
October 03, 202538.9638.2538.2538.9637.9210,341
October 02, 202540.0639.0539.0540.0638.6713,625
October 01, 202538.0639.3139.3139.3938.0613,651
September 30, 202537.7637.337.337.9337.138,121
September 29, 202537.0437.4837.4837.5737.0310,742
September 26, 202537.4437.7237.7237.9237.424,085
September 25, 202537.237.3537.3537.5937.022,476
September 24, 202536.2836.9536.9537.135.9313,429
September 23, 202535.2435.9635.9636.0135.0716,169
September 22, 202534.2634.6434.6434.6534.2615,948
September 19, 202535.134.0734.0735.13427,160
September 18, 202535.5335.0535.0535.8335.059,345
September 17, 202536.135.735.736.3135.596,730
September 16, 202535.435.235.235.434.819,255
September 15, 20253535.0735.1335.2134.92,106
September 12, 202535.3835.4135.4135.6135.262,661
September 11, 202534.4934.8734.7834.9534.4917,085
September 10, 202534.6234.6734.5835.0134.471,790
September 09, 202534.5634.2634.1734.5634.0716,728
September 08, 202535.1934.2334.1435.2433.979,716
September 05, 202534.3834.4734.4734.7734.36,018
September 04, 202534.8934.934.934.934.3423,833
September 03, 202534.8834.2234.2234.8834.116,500
September 02, 20253434.2934.2934.3633.783,862
August 29, 202534.4134.3734.3734.4534.281,087
August 28, 202533.7434.2234.2234.2833.538,403
August 27, 202534.4734.334.334.8234.056,254
August 26, 202533.6833.6533.6533.733.0711,619
August 22, 202533.533.3533.3533.72339,806
August 21, 202532.9333.0933.0933.1632.91,308
August 20, 202532.9733.1733.1733.2532.635,104
August 19, 202533.0632.832.833.0632.757,478
August 18, 20253432.9832.983432.8513,372
August 15, 202534.3334.6634.6634.7334.3313,857
August 14, 202534.0734.1734.1734.7633.9812,289
August 13, 202534.4634.2734.2734.6233.973,146
August 12, 202534.3234.0934.0934.3433.884,653
August 11, 202534.8134.3534.3534.8134.271,475
August 08, 202534.7734.734.735.2334.6117,400
August 07, 202535.3335.3735.3735.5735.132,156
August 06, 202535.8434.9934.9935.8434.995,600
August 05, 202535.1934.9534.9535.1934.831,561
August 04, 202535.435.1735.1735.4934.99706
August 01, 202536.0935.4935.4936.435.382,079
July 31, 202536.7536.736.737.1136.5518,662
July 30, 202536.0436.6136.6136.6336.041,238
July 29, 202536.0636.4936.4936.635.955,150
July 28, 202535.8735.2435.2436.0735.117,162
July 25, 202536.835.8535.8536.835.533,178
July 24, 202536.2336.0736.0736.2335.6216,266