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
14/12/2010 6.22p 6.38p 5.88p 6.20p 7518866
13/12/2010 6.20p 6.25p 5.87p 6.24p 9984346
10/12/2010 6.16p 6.24p 5.89p 6.00p 12931089
09/12/2010 6.15p 6.50p 6.00p 6.28p 12932224
08/12/2010 6.26p 6.50p 6.18p 6.43p 14456674
07/12/2010 6.40p 6.51p 6.08p 6.50p 19594768
06/12/2010 6.05p 6.45p 5.54p 6.45p 22956696
03/12/2010 6.25p 6.25p 5.85p 5.97p 13879391
02/12/2010 6.25p 6.25p 5.75p 6.02p 18132346
01/12/2010 6.25p 6.25p 5.88p 6.05p 10613373
30/11/2010 6.05p 6.40p 5.75p 6.04p 22627460
29/11/2010 6.60p 6.60p 6.01p 6.40p 15319178
26/11/2010 6.20p 6.51p 6.00p 6.26p 14323345
25/11/2010 6.60p 6.60p 6.00p 6.06p 10109193
24/11/2010 6.15p 6.48p 6.05p 6.29p 13568073
23/11/2010 6.60p 6.77p 6.06p 6.25p 22706736
22/11/2010 6.30p 7.00p 6.07p 6.51p 33493992
19/11/2010 7.10p 7.74p 6.53p 6.61p 42999236
18/11/2010 8.40p 10.00p 6.50p 7.40p 166539888
17/11/2010 6.00p 6.38p 5.85p 6.20p 18001520
16/11/2010 6.25p 6.25p 5.78p 6.25p 12787535
15/11/2010 6.12p 6.29p 5.85p 6.05p 14745145
12/11/2010 6.00p 6.10p 5.60p 6.00p 14158930
11/11/2010 5.75p 6.20p 5.61p 6.20p 21681592
10/11/2010 5.80p 5.99p 5.19p 5.80p 17236420
09/11/2010 5.70p 5.85p 5.30p 5.50p 17972804
08/11/2010 5.40p 5.70p 5.25p 5.65p 17483684
05/11/2010 5.60p 5.76p 5.10p 5.29p 14095730
04/11/2010 5.40p 5.70p 5.15p 5.35p 13251389
03/11/2010 5.30p 5.40p 4.89p 5.40p 15845989
02/11/2010 5.00p 5.30p 4.65p 5.00p 16114767
01/11/2010 5.18p 5.29p 4.96p 5.10p 17081920
29/10/2010 5.50p 5.50p 5.06p 5.25p 17973692
28/10/2010 5.30p 5.65p 5.06p 5.27p 7346397
27/10/2010 5.80p 5.90p 5.23p 5.53p 9230734
26/10/2010 5.50p 5.80p 5.30p 5.68p 11415157
25/10/2010 5.30p 5.70p 5.10p 5.35p 13561396
22/10/2010 5.25p 5.53p 4.95p 5.40p 14989600
21/10/2010 5.40p 5.50p 5.22p 5.38p 9705276
20/10/2010 5.50p 5.80p 5.27p 5.30p 7283564
19/10/2010 5.40p 5.75p 5.25p 5.75p 13452339
18/10/2010 5.30p 5.60p 5.30p 5.60p 8712061
15/10/2010 5.65p 5.88p 5.31p 5.54p 11283793
14/10/2010 5.30p 5.75p 5.10p 5.30p 10859984
13/10/2010 5.65p 5.65p 5.07p 5.25p 17956444
12/10/2010 5.74p 5.80p 5.25p 5.65p 20765732
11/10/2010 5.99p 6.12p 5.43p 5.89p 17728768
08/10/2010 6.10p 6.70p 5.78p 6.01p 39325952
07/10/2010 6.00p 6.00p 5.50p 5.73p 5889688
06/10/2010 6.00p 6.09p 5.55p 5.88p 9297872
05/10/2010 5.70p 6.05p 5.25p 5.88p 15522228
04/10/2010 5.80p 5.93p 5.31p 5.73p 16422069
01/10/2010 5.95p 6.06p 5.50p 5.83p 13231614
30/09/2010 6.10p 6.15p 5.50p 5.88p 10299621
29/09/2010 5.90p 6.15p 5.64p 5.98p 11829767
28/09/2010 6.00p 6.40p 5.90p 6.23p 12571864
27/09/2010 6.50p 6.65p 6.00p 6.30p 12599131
24/09/2010 6.70p 6.79p 6.10p 6.33p 26694016
23/09/2010 5.95p 7.50p 5.95p 6.46p 44943664
22/09/2010 5.75p 6.00p 5.60p 5.93p 18982332
21/09/2010 5.50p 6.00p 5.25p 5.70p 27519456
20/09/2010 5.11p 5.72p 4.93p 5.50p 29151912
17/09/2010 5.05p 5.25p 4.86p 5.06p 14526067
16/09/2010 5.07p 5.25p 4.95p 5.18p 11981490
15/09/2010 5.10p 5.51p 5.06p 5.13p 17055556
14/09/2010 5.15p 5.31p 4.96p 5.14p 16036533
13/09/2010 5.00p 5.40p 4.75p 5.01p 25470796
10/09/2010 5.15p 5.45p 4.50p 5.30p 29671040
09/09/2010 5.55p 5.60p 5.28p 5.48p 13491738
08/09/2010 5.35p 5.60p 5.26p 5.50p 7792086
07/09/2010 5.50p 5.77p 5.25p 5.43p 11391751
06/09/2010 5.70p 5.80p 5.35p 5.45p 16483554
03/09/2010 5.80p 5.80p 5.37p 5.47p 20091304
02/09/2010 6.00p 6.19p 5.50p 5.70p 29010912
01/09/2010 6.15p 6.15p 5.56p 5.90p 14113519
31/08/2010 6.12p 6.31p 5.70p 5.90p 15526705
27/08/2010 5.90p 6.50p 5.68p 6.08p 28271520
26/08/2010 5.50p 5.89p 5.35p 5.76p 14145991
25/08/2010 5.50p 5.75p 5.32p 5.40p 9786335
24/08/2010 5.65p 5.80p 5.32p 5.60p 6084495
23/08/2010 5.50p 6.00p 5.35p 5.53p 15307776
20/08/2010 5.50p 5.56p 5.15p 5.45p 16916598
19/08/2010 5.90p 5.90p 5.32p 5.53p 10004516
18/08/2010 5.45p 5.76p 5.40p 5.58p 11943978
17/08/2010 5.50p 5.75p 5.40p 5.53p 10963542
16/08/2010 5.70p 5.70p 5.43p 5.50p 15807310
13/08/2010 5.60p 6.00p 5.25p 5.78p 18045540
12/08/2010 5.25p 5.65p 5.20p 5.38p 11502823
11/08/2010 5.30p 5.58p 5.20p 5.35p 17390980
10/08/2010 5.70p 5.90p 5.38p 5.65p 19083884
09/08/2010 5.65p 5.90p 5.31p 5.75p 17867732
06/08/2010 5.90p 6.04p 5.65p 5.85p 12907053
05/08/2010 5.80p 6.29p 5.50p 6.03p 16479225
04/08/2010 5.80p 5.96p 5.00p 5.80p 25433412
03/08/2010 5.75p 6.10p 5.25p 5.80p 24864628
02/08/2010 6.50p 6.85p 6.00p 6.15p 41664976
30/07/2010 6.90p 7.00p 6.60p 6.80p 28654118
29/07/2010 6.50p 7.75p 6.35p 6.99p 39045760
28/07/2010 5.85p 6.60p 5.75p 6.35p 24723148
27/07/2010 6.00p 6.19p 5.83p 6.09p 20779218
26/07/2010 6.15p 6.35p 5.85p 6.15p 23028998
23/07/2010 6.35p 6.35p 5.90p 6.00p 19486802
22/07/2010 6.35p 6.40p 6.00p 6.23p 18319652
21/07/2010 6.50p 6.66p 6.27p 6.33p 22431496
20/07/2010 6.30p 6.83p 6.20p 6.55p 22070944
19/07/2010 6.25p 6.68p 6.00p 6.38p 27888992
16/07/2010 6.10p 6.30p 5.76p 6.13p 25553480
15/07/2010 6.18p 6.22p 5.90p 6.10p 19886008
14/07/2010 6.28p 6.50p 6.00p 6.20p 23650288
13/07/2010 6.88p 7.00p 6.00p 6.30p 37895824
12/07/2010 6.18p 7.35p 6.05p 6.98p 56343292
09/07/2010 5.33p 6.35p 4.24p 6.05p 48618752
08/07/2010 5.15p 5.50p 5.15p 5.28p 16351053
07/07/2010 5.08p 5.35p 5.00p 5.13p 14059962
06/07/2010 4.95p 5.25p 4.90p 5.05p 13833203
05/07/2010 5.00p 5.25p 4.86p 4.95p 10922412
02/07/2010 5.13p 5.25p 4.75p 5.05p 17362212
01/07/2010 5.23p 5.45p 4.90p 5.13p 29862050
30/06/2010 5.13p 5.70p 4.68p 5.33p 30535828
29/06/2010 4.88p 5.20p 4.75p 4.88p 12493667
28/06/2010 5.00p 5.25p 4.75p 4.88p 15702908
25/06/2010 5.13p 5.16p 4.75p 4.88p 11218391
24/06/2010 4.88p 5.20p 4.60p 5.13p 20852700
23/06/2010 4.63p 4.90p 4.35p 4.63p 8857009
22/06/2010 4.50p 4.75p 4.29p 4.50p 8934566
21/06/2010 4.50p 4.75p 4.25p 4.50p 15884005
18/06/2010 4.50p 4.75p 4.27p 4.38p 10965324
17/06/2010 4.88p 4.91p 4.25p 4.50p 28747352
16/06/2010 5.00p 5.00p 4.50p 4.88p 16629216
15/06/2010 4.88p 5.13p 4.55p 5.13p 8805530
14/06/2010 5.00p 5.25p 4.75p 5.13p 8610564
11/06/2010 4.75p 5.25p 4.74p 5.00p 17657570
10/06/2010 4.50p 4.80p 4.25p 4.63p 8266595
09/06/2010 4.63p 4.70p 4.25p 4.50p 10551373
08/06/2010 4.75p 5.00p 4.50p 4.63p 15983227
07/06/2010 4.38p 5.25p 4.38p 4.88p 40045800
04/06/2010 4.13p 4.25p 4.00p 4.13p 7429866
03/06/2010 4.13p 4.40p 4.00p 4.13p 3773517
02/06/2010 4.13p 4.50p 4.00p 4.13p 9600564
01/06/2010 4.00p 4.45p 3.88p 4.13p 8375775
28/05/2010 3.88p 4.25p 3.75p 4.00p 5085097
27/05/2010 3.88p 4.25p 3.68p 3.88p 4440797
26/05/2010 3.63p 3.94p 3.50p 3.88p 5808928
25/05/2010 3.88p 3.88p 3.50p 3.63p 6828162
24/05/2010 3.75p 3.95p 3.65p 3.88p 5992375
21/05/2010 3.63p 3.75p 3.40p 3.63p 7125676
20/05/2010 3.63p 3.75p 3.50p 3.63p 7765530
19/05/2010 3.75p 3.88p 3.51p 3.75p 8397238
18/05/2010 3.88p 3.90p 3.38p 3.75p 5098976
17/05/2010 3.88p 4.00p 3.50p 3.88p 6969212
14/05/2010 4.00p 4.25p 3.75p 3.88p 7313322
13/05/2010 4.25p 4.38p 3.76p 4.13p 7639151
12/05/2010 4.63p 4.63p 3.75p 4.25p 14004924
11/05/2010 5.13p 6.00p 4.50p 4.88p 36703312
10/05/2010 4.25p 6.00p 4.13p 5.50p 20883072
07/05/2010 3.63p 4.51p 3.63p 4.25p 13184202
06/05/2010 3.63p 4.00p 3.45p 3.75p 3567087
05/05/2010 3.88p 3.88p 3.50p 3.63p 4191751
04/05/2010 4.25p 4.25p 3.50p 3.88p 9355229
30/04/2010 4.00p 4.50p 3.95p 4.25p 9472654
29/04/2010 3.50p 4.25p 3.43p 3.90p 9998939
28/04/2010 3.50p 3.72p 3.25p 3.40p 2414438
27/04/2010 3.63p 3.70p 3.25p 3.50p 1405771
26/04/2010 3.63p 4.00p 3.38p 3.63p 5350954
23/04/2010 3.75p 4.00p 3.50p 3.63p 1976558
22/04/2010 3.75p 4.00p 3.60p 3.75p 2052529
21/04/2010 3.88p 4.00p 3.50p 3.75p 5842222
20/04/2010 4.00p 4.00p 3.75p 3.88p 3531851
19/04/2010 3.75p 4.25p 3.50p 4.00p 6710864
16/04/2010 3.75p 4.00p 3.53p 3.75p 3170268
15/04/2010 3.88p 4.00p 3.50p 3.75p 2595159
14/04/2010 3.88p 4.00p 3.75p 3.88p 2731391
13/04/2010 4.00p 4.25p 3.75p 3.88p 5187276
12/04/2010 3.50p 4.00p 3.35p 3.75p 6371495
09/04/2010 3.63p 3.75p 3.25p 3.50p 6128139
08/04/2010 4.00p 4.13p 3.50p 3.75p 10435270
07/04/2010 4.00p 4.18p 3.75p 4.00p 9114592
06/04/2010 3.88p 4.25p 3.70p 4.00p 10306189
01/04/2010 3.75p 4.25p 3.70p 3.88p 14004688
31/03/2010 3.38p 4.00p 3.33p 3.75p 9712230
30/03/2010 3.25p 3.63p 3.20p 3.38p 5821266
29/03/2010 3.38p 3.50p 3.11p 3.25p 3813509
26/03/2010 3.13p 3.50p 3.04p 3.38p 8725715
25/03/2010 3.13p 3.27p 3.00p 3.13p 5208730
24/03/2010 3.13p 3.25p 3.00p 3.13p 2016780
23/03/2010 3.25p 3.25p 3.00p 3.13p 4514483
22/03/2010 3.25p 3.50p 3.00p 3.25p 1886906
19/03/2010 3.25p 3.50p 3.00p 3.25p 3702120
18/03/2010 3.25p 3.50p 3.00p 3.25p 1777687
17/03/2010 3.50p 3.50p 3.00p 3.25p 4117809
16/03/2010 3.38p 3.75p 3.26p 3.50p 4145021
15/03/2010 3.50p 3.60p 3.25p 3.50p 2338645
12/03/2010 3.50p 3.50p 3.26p 3.50p 1693420
11/03/2010 3.50p 3.50p 3.27p 3.50p 1858573
10/03/2010 3.50p 3.63p 3.25p 3.50p 2545187
09/03/2010 3.50p 3.67p 3.38p 3.50p 2557254
08/03/2010 3.50p 3.66p 3.37p 3.50p 4292938
05/03/2010 3.50p 3.63p 3.25p 3.50p 6384492
04/03/2010 3.50p 3.60p 3.31p 3.50p 4185405
03/03/2010 3.50p 3.70p 3.28p 3.50p 2928020

*Close Price adjusted for both dividends and splits