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

Range Resources (NY: RRC )

34.50 -0.75 (-2.13%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 17, 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 9.624 9.874 9.620 9.732 1,734,466 +0.21(+2.23%)
Mar 30, 2005 9.520 9.540 8.957 9.520 2,342,385 +0.00(+0.00%)
Mar 29, 2005 9.832 9.890 9.461 9.520 1,202,076 -0.35(-3.55%)
Mar 28, 2005 9.961 10.02 9.720 9.870 558,472 -0.09(-0.92%)
Mar 24, 2005 9.824 10.23 9.824 9.961 682,808 +0.14(+1.40%)
Mar 23, 2005 10.31 10.42 9.645 9.824 1,581,006 -0.51(-4.92%)
Mar 22, 2005 10.41 10.49 10.29 10.33 640,563 -0.07(-0.68%)
Mar 21, 2005 10.51 10.58 10.17 10.40 1,139,188 -0.14(-1.30%)
Mar 18, 2005 10.73 10.78 10.42 10.54 1,746,467 +0.37(+3.60%)
Mar 17, 2005 9.907 10.21 9.907 10.17 898,677 +0.27(+2.73%)
Mar 16, 2005 9.686 10.06 9.636 9.903 861,392 +0.09(+0.89%)
Mar 15, 2005 9.895 10.12 9.790 9.815 811,145 -0.10(-0.97%)
Mar 14, 2005 9.840 9.953 9.686 9.911 806,025 +0.07(+0.72%)
Mar 11, 2005 9.540 9.957 9.540 9.840 981,567 +0.27(+2.83%)
Mar 10, 2005 9.624 9.711 9.303 9.570 1,398,582 -0.30(-3.08%)
Mar 09, 2005 10.07 10.27 9.853 9.874 814,346 -0.20(-1.94%)
Mar 08, 2005 10.21 10.39 10.06 10.07 1,133,107 -0.20(-1.95%)
Mar 07, 2005 10.39 10.40 10.06 10.27 685,529 -0.12(-1.20%)
Mar 04, 2005 10.35 10.42 10.04 10.39 1,040,135 +0.10(+0.97%)
Mar 03, 2005 10.19 10.54 10.15 10.29 1,510,116 +0.10(+0.98%)
Mar 02, 2005 10.17 10.35 9.832 10.19 2,016,582 +0.20(+1.96%)
Mar 01, 2005 10.52 10.66 9.836 9.999 1,642,294 -0.52(-4.91%)
Feb 28, 2005 10.95 10.99 10.23 10.52 1,055,817 -0.12(-1.10%)
Feb 25, 2005 10.34 10.77 10.32 10.63 872,113 +0.31(+3.03%)
Feb 24, 2005 10.15 10.39 10.07 10.32 667,607 +0.21(+2.10%)
Feb 23, 2005 10.04 10.39 10.04 10.11 1,267,685 -0.04(-0.41%)
Feb 22, 2005 10.09 10.34 10.03 10.15 1,201,436 +0.15(+1.54%)
Feb 18, 2005 10.25 10.31 9.990 9.995 1,158,550 +0.06(+0.63%)
Feb 17, 2005 10.08 10.23 9.832 9.932 832,428 -0.17(-1.65%)
Feb 16, 2005 9.699 10.23 9.699 10.10 929,401 +0.40(+4.12%)
Feb 15, 2005 9.886 9.886 9.624 9.699 635,602 -0.18(-1.85%)
Feb 14, 2005 9.978 9.982 9.861 9.882 681,848 -0.07(-0.67%)
Feb 11, 2005 9.811 10.04 9.632 9.949 717,373 +0.18(+1.83%)
Feb 10, 2005 9.686 9.828 9.678 9.770 1,200,476 +0.12(+1.25%)
Feb 09, 2005 9.628 9.753 9.482 9.649 725,054 +0.02(+0.22%)
Feb 08, 2005 9.332 9.653 9.274 9.628 1,230,240 +0.30(+3.17%)
Feb 07, 2005 9.332 9.465 9.207 9.332 483,422 -0.03(-0.36%)
Feb 04, 2005 9.474 9.474 9.274 9.365 514,947 -0.10(-1.01%)
Feb 03, 2005 9.345 9.470 9.082 9.461 612,399 +0.12(+1.25%)
Feb 02, 2005 9.320 9.390 9.278 9.345 1,104,944 +0.02(+0.27%)
Feb 01, 2005 9.270 9.361 9.170 9.320 910,038 +0.07(+0.81%)
Jan 31, 2005 8.970 9.303 8.970 9.245 771,940 +0.22(+2.40%)
Jan 28, 2005 9.170 9.186 8.941 9.028 918,519 -0.14(-1.50%)
Jan 27, 2005 9.024 9.311 8.970 9.165 1,216,638 +0.16(+1.80%)
Jan 26, 2005 8.757 9.016 8.736 9.003 832,428 +0.26(+2.95%)
Jan 25, 2005 8.711 8.832 8.545 8.745 753,858 +0.03(+0.38%)
Jan 24, 2005 8.811 8.895 8.674 8.711 615,920 -0.03(-0.33%)
Jan 21, 2005 8.820 8.899 8.707 8.741 768,900 -0.06(-0.66%)
Jan 20, 2005 9.016 9.016 8.611 8.799 997,569 -0.22(-2.40%)
Jan 19, 2005 8.916 9.211 8.916 9.016 1,949,534 +0.14(+1.60%)
Jan 18, 2005 8.678 8.895 8.678 8.874 1,390,101 +0.24(+2.80%)
Jan 14, 2005 8.541 8.749 8.499 8.632 1,493,954 +0.11(+1.32%)
Jan 13, 2005 8.370 8.566 8.291 8.520 1,169,592 +0.17(+2.10%)
Jan 12, 2005 8.049 8.374 8.011 8.345 1,535,880 +0.30(+3.73%)
Jan 11, 2005 8.145 8.186 7.945 8.045 1,077,740 -0.08(-0.97%)
Jan 10, 2005 7.886 8.257 7.886 8.124 1,603,088 +0.27(+3.45%)
Jan 07, 2005 8.082 8.082 7.713 7.853 1,887,605 -0.15(-1.82%)
Jan 06, 2005 7.916 8.186 7.882 7.999 1,808,235 +0.12(+1.59%)
Jan 05, 2005 7.957 8.061 7.791 7.874 1,344,495 -0.14(-1.72%)
Jan 04, 2005 7.957 8.195 7.941 8.011 1,657,976 +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.