Range Resources Ltd: LON:RRL historical prices

You have no recent quotes

chg | %

May 23, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	2.85	3.00	2.85	3.00	2,449,717
May 20, 2013	3.00	3.06	2.84	2.90	1,740,365
May 17, 2013	3.10	3.15	3.00	3.02	4,964,477
May 16, 2013	3.10	3.44	3.10	3.15	5,443,449
May 15, 2013	3.35	3.38	3.12	3.21	101,500
May 14, 2013	3.15	3.23	3.15	3.17	325,300
May 13, 2013	3.05	3.23	3.05	3.17	178,150
May 10, 2013	3.15	3.27	3.05	3.18	1,591,055
May 9, 2013	3.16	3.25	3.16	3.25	812,500
May 8, 2013	3.25	3.30	3.20	3.21	853,281
May 7, 2013	3.35	3.45	3.20	3.28	965,387
May 3, 2013	3.54	3.74	3.33	3.56	2,486,625
May 2, 2013	3.27	3.62	3.27	3.52	3,042,986
May 1, 2013	3.08	3.30	3.07	3.26	1,154,656
Apr 30, 2013	3.15	3.30	3.02	3.12	1,157,484
Apr 29, 2013	3.10	3.29	3.02	3.16	1,089,960
Apr 26, 2013	3.30	3.30	3.06	3.20	768,740
Apr 25, 2013	3.25	3.40	3.01	3.12	4,378,343
Apr 24, 2013	3.65	3.80	3.15	3.35	8,476,817
Apr 15, 2013	-	-	-	3.95	0
Apr 12, 2013	3.97	3.97	3.87	3.95	619,184
Apr 11, 2013	3.90	4.01	3.84	3.85	873,795
Apr 10, 2013	4.00	4.05	3.88	4.00	704,805
Apr 9, 2013	4.02	4.04	3.82	3.98	1,632,563
Apr 8, 2013	3.85	4.10	3.75	3.87	3,649,564
Apr 5, 2013	3.74	3.94	3.67	3.87	2,065,770
Apr 4, 2013	3.92	4.00	3.59	3.79	2,614,253
Apr 3, 2013	4.00	4.07	3.92	3.92	338,169
Apr 2, 2013	4.10	4.22	3.95	3.95	611,789
Mar 28, 2013	3.95	4.10	3.94	4.06	721,104