Range Resources Ltd. (DI) (RRL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Range Resources Ltd. (DI)

Date Open High Low Close* Volume
02/03/2010 3.63p 3.75p 3.50p 3.63p 2886080
01/03/2010 3.63p 3.70p 3.25p 3.63p 3063197
26/02/2010 3.88p 3.98p 3.55p 3.75p 4406034
25/02/2010 3.88p 4.38p 3.74p 3.88p 8689823
24/02/2010 4.00p 4.20p 3.50p 3.75p 6253758
23/02/2010 4.13p 4.38p 3.65p 4.00p 13356611
22/02/2010 3.63p 3.75p 3.40p 3.63p 10902226
19/02/2010 3.50p 3.75p 3.31p 3.63p 10149313
18/02/2010 3.13p 3.75p 3.03p 3.50p 15871085
17/02/2010 3.13p 3.14p 2.76p 3.13p 3592326
16/02/2010 3.13p 3.20p 3.00p 3.13p 1333630
15/02/2010 3.13p 3.25p 3.00p 3.13p 1696899
12/02/2010 3.13p 3.25p 3.00p 3.13p 1967884
11/02/2010 3.25p 3.25p 3.00p 3.25p 714843
10/02/2010 3.25p 3.29p 3.05p 3.25p 1324176
09/02/2010 3.25p 3.49p 3.01p 3.25p 2432976
08/02/2010 3.13p 3.50p 3.10p 3.38p 3823985
05/02/2010 3.25p 3.25p 2.88p 3.13p 3688452
04/02/2010 3.25p 3.38p 3.03p 3.25p 1175807
03/02/2010 3.50p 3.74p 3.06p 3.25p 3678225
02/02/2010 3.50p 3.75p 3.25p 3.50p 852828
01/02/2010 3.50p 3.75p 3.27p 3.50p 2748273
29/01/2010 3.63p 3.75p 3.26p 3.50p 4905478
28/01/2010 3.75p 3.95p 3.43p 3.63p 7640228
27/01/2010 4.13p 4.14p 3.40p 3.75p 20509842
26/01/2010 4.13p 4.25p 3.75p 4.13p 2584812
25/01/2010 3.88p 4.20p 3.76p 4.13p 5002583
22/01/2010 4.88p 4.88p 4.00p 4.13p 6240316
21/01/2010 4.90p 5.25p 4.11p 4.45p 15944728
20/01/2010 4.22p 5.02p 4.15p 4.68p 23015382
19/01/2010 3.76p 4.33p 3.65p 4.22p 13077551
18/01/2010 3.42p 4.11p 3.39p 3.76p 8377251
15/01/2010 3.42p 3.65p 3.28p 3.42p 4661470
14/01/2010 3.42p 3.65p 3.19p 3.42p 3692807
13/01/2010 3.19p 3.65p 3.06p 3.42p 5654572
12/01/2010 3.19p 3.40p 2.97p 3.19p 4570676
11/01/2010 3.19p 3.51p 3.01p 3.19p 1859948
08/01/2010 3.42p 3.42p 2.97p 3.31p 4727418
07/01/2010 3.19p 3.65p 2.97p 3.42p 4081577
06/01/2010 3.42p 3.56p 3.19p 3.31p 2758194
05/01/2010 3.42p 3.42p 3.02p 3.42p 3641376
04/01/2010 3.31p 3.65p 2.97p 3.42p 3845576
31/12/2009 3.42p 3.51p 3.19p 3.42p 710539
30/12/2009 3.65p 3.83p 3.02p 3.31p 4838054
29/12/2009 3.31p 3.88p 3.28p 3.54p 6176510
24/12/2009 3.19p 3.58p 3.01p 3.31p 4452220
23/12/2009 3.19p 3.19p 2.78p 2.97p 15275176
22/12/2009 3.42p 3.42p 2.74p 3.19p 8027090
21/12/2009 3.99p 4.29p 3.42p 3.65p 7206364
18/12/2009 3.76p 4.14p 3.42p 3.99p 5332030
17/12/2009 3.54p 4.01p 3.06p 3.65p 14707265
16/12/2009 2.97p 3.97p 2.60p 3.31p 23982364
15/12/2009 3.08p 3.27p 2.58p 2.74p 8767502
14/12/2009 2.85p 3.83p 2.58p 3.08p 14809116
11/12/2009 5.02p 6.39p 4.79p 5.36p 19438586
10/12/2009 2.17p 5.47p 2.14p 4.79p 13941860
09/12/2009 2.17p 2.28p 1.82p 2.17p 2501844
08/12/2009 2.17p 2.51p 1.82p 2.17p 728879
07/12/2009 2.17p 2.17p 1.82p 2.17p 718710
04/12/2009 2.17p 2.17p 1.82p 2.17p 253707
03/12/2009 2.17p 2.17p 1.82p 2.17p 51428
02/12/2009 2.17p 2.17p 1.82p 2.17p 404565
01/12/2009 2.17p 2.17p 1.82p 2.17p 617877
30/11/2009 2.17p 2.17p 1.82p 2.17p 131324
27/11/2009 2.05p 2.05p 1.82p 2.05p 565222
26/11/2009 2.17p 2.17p 1.86p 2.17p 693119
25/11/2009 2.17p 2.17p 1.89p 2.17p 285245
24/11/2009 2.17p 2.17p 1.83p 2.17p 163125
23/11/2009 2.17p 2.17p 1.87p 2.17p 845223
20/11/2009 2.17p 2.17p 1.83p 2.17p 233835
19/11/2009 2.17p 2.17p 1.73p 2.17p 1475667
18/11/2009 2.17p 2.50p 2.17p 2.17p 70599
17/11/2009 2.05p 2.28p 1.89p 2.17p 3438457
16/11/2009 2.05p 2.28p 2.05p 2.05p 1769236
13/11/2009 2.05p 2.21p 1.96p 2.05p 2660710
12/11/2009 2.05p 2.28p 1.96p 2.05p 1907368
11/11/2009 2.05p 2.25p 2.05p 2.05p 454688
10/11/2009 2.05p 2.14p 1.89p 2.05p 418809
09/11/2009 2.05p 2.17p 2.05p 2.05p 222715
06/11/2009 1.94p 2.18p 1.87p 2.05p 681776
05/11/2009 1.94p 2.28p 1.94p 1.94p 535589
04/11/2009 1.94p 1.94p 1.87p 1.94p 1096059
03/11/2009 1.94p 2.28p 1.94p 1.94p 741941
02/11/2009 1.94p 2.19p 1.92p 1.94p 1221702
30/10/2009 1.94p 2.21p 1.87p 1.94p 936914
29/10/2009 1.94p 1.98p 1.82p 1.94p 1485990
28/10/2009 2.17p 2.24p 1.84p 2.17p 187520
27/10/2009 2.17p 2.50p 1.82p 2.17p 880480
26/10/2009 2.17p 2.42p 2.17p 2.17p 796712
23/10/2009 2.17p 2.51p 2.17p 2.17p 2450666
22/10/2009 2.17p 2.39p 2.05p 2.17p 1920411
21/10/2009 2.17p 2.37p 2.01p 2.17p 2382632
20/10/2009 2.39p 2.23p 1.83p 2.17p 1333783
19/10/2009 2.39p 2.39p 2.05p 2.39p 371103
16/10/2009 2.51p 2.49p 2.05p 2.39p 506629
15/10/2009 2.62p 2.90p 2.36p 2.62p 3322172
14/10/2009 2.62p 3.08p 2.29p 2.62p 4614274
13/10/2009 2.05p 2.97p 2.06p 2.51p 13199001
12/10/2009 2.05p 2.28p 2.05p 2.05p 3020948
09/10/2009 2.05p 2.10p 1.83p 2.05p 86848
08/10/2009 2.05p 2.10p 2.10p 2.05p 13153
07/10/2009 1.94p 2.27p 1.82p 2.05p 656400
06/10/2009 1.94p 2.08p 1.92p 1.94p 1096059
05/10/2009 2.05p 2.14p 1.60p 1.94p 1557455
02/10/2009 2.28p 2.46p 2.05p 2.05p 267350
01/10/2009 2.28p 2.28p 1.94p 2.28p 803500
30/09/2009 2.28p 2.51p 1.92p 2.28p 2477094
29/09/2009 2.28p 2.46p 2.24p 2.28p 2390631
28/09/2009 2.28p 2.46p 2.10p 2.28p 1347235
25/09/2009 2.28p 2.28p 2.11p 2.28p 144760
24/09/2009 2.28p 2.14p 2.14p 2.28p 44572
23/09/2009 2.28p 2.28p 2.15p 2.28p 219212
22/09/2009 2.28p 2.28p 2.14p 2.28p 695910
21/09/2009 2.28p 2.28p 2.14p 2.28p 224950

*Close Price adjusted for both dividends and splits