RRC: Range Resources Corporation

As of Friday, December 2nd, 2022

$ 26.84

-1.15 -4.11%

Open: 27.40
High: 27.75
Low: 26.79
Volume: 3,354,754
Previous Close on Thursday, December 1st, 2022

$ 27.99

-0.88 -3.05%

Open: 29.41
High: 29.50
Low: 27.96
Volume: 2,595,066
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 27.40 27.75 26.79 26.84 3,354,754 -1.15 -4.11
2022-12-01 29.41 29.50 27.96 27.99 2,595,066 -0.88 -3.05
2022-11-30 28.96 29.08 28.11 28.87 3,421,464 +0.27 +0.94
2022-11-29 28.74 29.00 28.27 28.60 2,074,245 +0.27 +0.95
2022-11-28 28.46 28.88 28.17 28.33 3,582,985 -1.29 -4.36
2022-11-25 29.55 30.31 29.55 29.62 969,895 -0.15 -0.50
2022-11-23 30.83 31.48 29.32 29.77 3,966,915 -0.45 -1.49
2022-11-22 28.60 30.31 28.52 30.22 5,805,069 +2.01 +7.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.50
On 2022-12-01
26.79
On 2022-12-02
-2.78 -9.39 29.50
On 2022-12-01
26.79
On 2022-12-02
-9.20 28.13
10D 31.48
On 2022-11-23
26.79
On 2022-12-02
-1.59 -5.59 31.48
On 2022-11-23
26.79
On 2022-12-02
-14.91 28.67
20D 31.48
On 2022-11-23
26.51
On 2022-11-09
-0.29 -1.07 31.48
On 2022-11-23
26.79
On 2022-12-02
-14.91 28.62
WTD 29.50
On 2022-12-01
26.79
On 2022-12-02
-2.78 -9.39 29.50
On 2022-12-01
26.79
On 2022-12-02
-9.20 28.13
MTD 29.50
On 2022-12-01
26.79
On 2022-12-02
-2.03 -7.03 29.50
On 2022-12-01
26.79
On 2022-12-02
-9.20 27.42
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,836
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,724
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0