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

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2002 2.233 2.246 2.204 2.204 196,505 -0.03(-1.12%)
May 28, 2002 2.171 2.229 2.104 2.229 245,471 +0.06(+2.88%)
May 27, 2002 2.296 2.296 2.166 2.166 108,814 +0.00(+0.00%)
May 24, 2002 2.296 2.296 2.166 2.166 108,814 -0.13(-5.80%)
May 23, 2002 2.291 2.333 2.229 2.300 85,771 +0.01(+0.55%)
May 22, 2002 2.296 2.296 2.250 2.287 154,740 +0.00(+0.18%)
May 21, 2002 2.291 2.312 2.271 2.283 192,025 -0.01(-0.54%)
May 20, 2002 2.250 2.296 2.225 2.296 112,814 +0.02(+0.92%)
May 17, 2002 2.250 2.291 2.125 2.275 128,016 +0.04(+1.68%)
May 16, 2002 2.229 2.300 2.166 2.237 108,494 +0.01(+0.37%)
May 15, 2002 2.312 2.312 2.229 2.229 139,538 -0.07(-2.90%)
May 14, 2002 2.262 2.312 2.262 2.296 451,418 +0.05(+2.04%)
May 13, 2002 2.166 2.250 2.166 2.250 156,660 +0.08(+3.85%)
May 10, 2002 2.187 2.225 2.104 2.166 213,147 +0.00(+0.00%)
May 09, 2002 2.271 2.271 2.166 2.166 114,734 -0.10(-4.59%)
May 08, 2002 2.229 2.291 2.150 2.271 479,422 +0.04(+1.87%)
May 07, 2002 2.312 2.312 2.225 2.229 293,638 -0.18(-7.60%)
May 06, 2002 2.450 2.450 2.375 2.412 172,022 -0.04(-1.53%)
May 03, 2002 2.425 2.462 2.425 2.450 278,916 +0.03(+1.38%)
May 02, 2002 2.400 2.437 2.375 2.416 302,599 +0.02(+0.87%)
May 01, 2002 2.416 2.416 2.337 2.396 245,151 -0.01(-0.52%)
Apr 30, 2002 2.362 2.408 2.362 2.408 576,075 +0.07(+2.85%)
Apr 29, 2002 2.291 2.387 2.287 2.341 148,979 +0.01(+0.54%)
Apr 26, 2002 2.408 2.408 2.312 2.329 276,035 -0.08(-3.29%)
Apr 25, 2002 2.371 2.416 2.350 2.408 340,844 +0.04(+1.76%)
Apr 24, 2002 2.354 2.450 2.279 2.366 541,030 +0.02(+0.71%)
Apr 23, 2002 2.258 2.354 2.225 2.350 141,778 +0.11(+5.03%)
Apr 22, 2002 2.296 2.296 2.204 2.237 146,259 -0.08(-3.59%)
Apr 19, 2002 2.333 2.333 2.296 2.321 246,592 -0.01(-0.54%)
Apr 18, 2002 2.262 2.341 2.262 2.333 475,741 +0.09(+3.90%)
Apr 17, 2002 2.250 2.287 2.225 2.246 580,875 +0.01(+0.37%)
Apr 16, 2002 2.191 2.250 2.191 2.237 346,605 +0.05(+2.29%)
Apr 15, 2002 2.146 2.200 2.146 2.187 492,064 +0.05(+2.14%)
Apr 12, 2002 2.104 2.141 2.083 2.141 180,983 +0.04(+1.78%)
Apr 11, 2002 2.141 2.187 2.104 2.104 417,814 -0.03(-1.56%)
Apr 10, 2002 2.108 2.146 2.108 2.137 452,378 +0.03(+1.38%)
Apr 09, 2002 2.146 2.146 2.062 2.108 152,019 -0.04(-1.75%)
Apr 08, 2002 2.121 2.146 2.091 2.146 128,336 +0.04(+1.78%)
Apr 05, 2002 2.125 2.175 2.108 2.108 250,592 -0.03(-1.36%)
Apr 04, 2002 2.166 2.166 2.104 2.137 106,573 -0.01(-0.58%)
Apr 03, 2002 2.175 2.175 2.083 2.150 170,262 -0.03(-1.15%)
Apr 02, 2002 2.154 2.175 2.133 2.175 320,041 +0.02(+0.77%)
Apr 01, 2002 2.141 2.183 2.116 2.158 278,756 -0.00(-0.19%)
Mar 29, 2002 2.166 2.204 2.133 2.162 159,380 +0.00(+0.00%)
Mar 28, 2002 2.166 2.204 2.133 2.162 159,380 +0.00(+0.00%)
Mar 27, 2002 2.083 2.183 2.083 2.162 206,746 +0.09(+4.22%)
Mar 26, 2002 2.096 2.121 2.050 2.075 174,262 +0.00(+0.00%)
Mar 25, 2002 2.079 2.087 2.041 2.075 133,137 -0.03(-1.39%)
Mar 22, 2002 2.179 2.187 2.104 2.104 144,338 -0.08(-3.81%)
Mar 21, 2002 2.104 2.187 2.075 2.187 241,951 +0.09(+4.37%)
Mar 20, 2002 2.179 2.179 2.083 2.096 290,917 -0.07(-3.45%)
Mar 19, 2002 2.262 2.271 2.146 2.171 401,972 -0.07(-3.16%)
Mar 18, 2002 2.125 2.246 2.125 2.241 336,843 +0.14(+6.54%)
Mar 15, 2002 2.066 2.150 2.066 2.104 226,909 -0.00(-0.20%)
Mar 14, 2002 2.112 2.141 2.087 2.108 492,064 +0.00(+0.20%)
Mar 13, 2002 2.075 2.112 2.075 2.104 787,942 +0.03(+1.41%)
Mar 12, 2002 2.046 2.083 2.025 2.075 294,918 +0.03(+1.43%)
Mar 11, 2002 2.033 2.058 2.033 2.046 309,800 +0.02(+1.24%)
Mar 08, 2002 1.979 2.041 1.979 2.021 695,770 +0.05(+2.75%)
Mar 07, 2002 1.946 1.991 1.941 1.966 495,264 +0.03(+1.72%)
Mar 06, 2002 1.871 1.950 1.812 1.933 411,413 +0.02(+1.09%)
Mar 05, 2002 1.962 1.971 1.850 1.912 183,383 -0.09(-4.57%)
Mar 04, 2002 2.000 2.058 1.996 2.004 167,061 +0.01(+0.63%)
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.