Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

30.74 +0.57 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.569 9.818 9.565 9.677 1,744,332 +0.21(+2.23%)
Mar 30, 2005 9.466 9.486 8.906 9.466 2,355,709 +0.00(+0.00%)
Mar 29, 2005 9.776 9.834 9.408 9.466 1,208,914 -0.35(-3.55%)
Mar 28, 2005 9.905 9.963 9.665 9.814 561,649 -0.09(-0.92%)
Mar 24, 2005 9.768 10.17 9.768 9.905 686,693 +0.14(+1.40%)
Mar 23, 2005 10.25 10.36 9.590 9.768 1,589,999 -0.51(-4.92%)
Mar 22, 2005 10.35 10.44 10.23 10.27 644,207 -0.07(-0.68%)
Mar 21, 2005 10.45 10.52 10.11 10.34 1,145,668 -0.14(-1.30%)
Mar 18, 2005 10.67 10.72 10.36 10.48 1,756,402 +0.36(+3.60%)
Mar 17, 2005 9.851 10.15 9.851 10.12 903,789 +0.27(+2.73%)
Mar 16, 2005 9.631 10.00 9.582 9.847 866,292 +0.09(+0.89%)
Mar 15, 2005 9.839 10.07 9.735 9.760 815,759 -0.10(-0.97%)
Mar 14, 2005 9.785 9.897 9.631 9.855 810,610 +0.07(+0.72%)
Mar 11, 2005 9.486 9.901 9.486 9.785 987,151 +0.27(+2.83%)
Mar 10, 2005 9.569 9.656 9.250 9.515 1,406,537 -0.30(-3.08%)
Mar 09, 2005 10.01 10.21 9.797 9.818 818,978 -0.19(-1.94%)
Mar 08, 2005 10.15 10.34 10.00 10.01 1,139,553 -0.20(-1.95%)
Mar 07, 2005 10.34 10.34 10.00 10.21 689,428 -0.12(-1.20%)
Mar 04, 2005 10.29 10.36 9.984 10.34 1,046,052 +0.10(+0.97%)
Mar 03, 2005 10.14 10.48 10.09 10.24 1,518,706 +0.10(+0.98%)
Mar 02, 2005 10.11 10.29 9.776 10.14 2,028,053 +0.19(+1.96%)
Mar 01, 2005 10.46 10.60 9.781 9.942 1,651,636 -0.51(-4.91%)
Feb 28, 2005 10.89 10.93 10.17 10.46 1,061,823 -0.12(-1.10%)
Feb 25, 2005 10.28 10.70 10.26 10.57 877,074 +0.31(+3.03%)
Feb 24, 2005 10.09 10.33 10.01 10.26 671,404 +0.21(+2.10%)
Feb 23, 2005 9.988 10.33 9.988 10.05 1,274,896 -0.04(-0.41%)
Feb 22, 2005 10.03 10.28 9.971 10.09 1,208,270 +0.15(+1.54%)
Feb 18, 2005 10.19 10.25 9.934 9.938 1,165,141 +0.06(+0.63%)
Feb 17, 2005 10.03 10.17 9.776 9.876 837,163 -0.17(-1.65%)
Feb 16, 2005 9.644 10.17 9.644 10.04 934,687 +0.40(+4.12%)
Feb 15, 2005 9.830 9.830 9.569 9.644 639,218 -0.18(-1.85%)
Feb 14, 2005 9.921 9.926 9.805 9.826 685,727 -0.07(-0.67%)
Feb 11, 2005 9.756 9.984 9.578 9.892 721,454 +0.18(+1.83%)
Feb 10, 2005 9.631 9.772 9.623 9.714 1,207,305 +0.12(+1.25%)
Feb 09, 2005 9.573 9.698 9.428 9.594 729,178 +0.02(+0.22%)
Feb 08, 2005 9.279 9.598 9.221 9.573 1,237,238 +0.29(+3.17%)
Feb 07, 2005 9.279 9.412 9.155 9.279 486,172 -0.03(-0.36%)
Feb 04, 2005 9.420 9.420 9.221 9.312 517,876 -0.10(-1.01%)
Feb 03, 2005 9.292 9.416 9.031 9.408 615,883 +0.12(+1.25%)
Feb 02, 2005 9.267 9.337 9.226 9.292 1,111,229 +0.02(+0.27%)
Feb 01, 2005 9.217 9.308 9.118 9.267 915,215 +0.07(+0.81%)
Jan 31, 2005 8.919 9.250 8.919 9.192 776,331 +0.22(+2.40%)
Jan 28, 2005 9.118 9.134 8.890 8.977 923,744 -0.14(-1.50%)
Jan 27, 2005 8.973 9.259 8.919 9.114 1,223,559 +0.16(+1.80%)
Jan 26, 2005 8.708 8.965 8.687 8.952 837,163 +0.26(+2.95%)
Jan 25, 2005 8.662 8.782 8.496 8.695 758,146 +0.03(+0.38%)
Jan 24, 2005 8.762 8.844 8.625 8.662 619,423 -0.03(-0.33%)
Jan 21, 2005 8.770 8.849 8.658 8.691 773,274 -0.06(-0.66%)
Jan 20, 2005 8.965 8.965 8.563 8.749 1,003,244 -0.22(-2.40%)
Jan 19, 2005 8.865 9.159 8.865 8.965 1,960,623 +0.14(+1.60%)
Jan 18, 2005 8.629 8.844 8.629 8.824 1,398,008 +0.24(+2.80%)
Jan 14, 2005 8.492 8.699 8.451 8.583 1,502,452 +0.11(+1.32%)
Jan 13, 2005 8.322 8.517 8.244 8.472 1,176,245 +0.17(+2.10%)
Jan 12, 2005 8.003 8.327 7.966 8.298 1,544,616 +0.30(+3.73%)
Jan 11, 2005 8.099 8.140 7.900 7.999 1,083,871 -0.08(-0.97%)
Jan 10, 2005 7.842 8.211 7.842 8.078 1,612,207 +0.27(+3.45%)
Jan 07, 2005 8.037 8.037 7.670 7.809 1,898,343 -0.14(-1.82%)
Jan 06, 2005 7.871 8.140 7.838 7.954 1,818,521 +0.12(+1.59%)
Jan 05, 2005 7.912 8.016 7.747 7.829 1,352,143 -0.14(-1.72%)
Jan 04, 2005 7.912 8.148 7.896 7.966 1,667,407 +0.05(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.