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

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Sep 30, 2003 2.841 2.887 2.795 2.850 237,150 +0.02(+0.59%)
Sep 29, 2003 2.875 2.875 2.820 2.833 267,394 -0.00(-0.15%)
Sep 26, 2003 2.887 2.883 2.833 2.837 302,279 -0.05(-1.73%)
Sep 25, 2003 2.950 3.000 2.854 2.887 264,514 -0.09(-3.08%)
Sep 24, 2003 2.970 3.062 2.954 2.979 704,731 +0.03(+0.99%)
Sep 23, 2003 2.916 2.941 2.887 2.950 379,409 +0.03(+1.14%)
Sep 22, 2003 2.916 2.916 2.833 2.916 363,247 +0.01(+0.43%)
Sep 19, 2003 2.875 2.908 2.875 2.904 103,693 +0.02(+0.58%)
Sep 18, 2003 2.870 2.900 2.866 2.887 158,420 +0.01(+0.43%)
Sep 17, 2003 2.875 2.895 2.858 2.875 121,295 -0.01(-0.43%)
Sep 16, 2003 2.900 2.908 2.875 2.887 103,693 +0.01(+0.43%)
Sep 15, 2003 2.908 2.916 2.875 2.875 290,277 -0.01(-0.43%)
Sep 12, 2003 2.841 2.937 2.758 2.887 827,947 +0.07(+2.67%)
Sep 11, 2003 2.845 2.866 2.812 2.812 123,696 -0.03(-1.17%)
Sep 10, 2003 2.875 2.875 2.800 2.845 131,537 -0.05(-1.73%)
Sep 09, 2003 2.854 2.904 2.808 2.895 269,635 +0.05(+1.61%)
Sep 08, 2003 2.762 2.850 2.762 2.850 160,340 +0.09(+3.32%)
Sep 05, 2003 2.779 2.812 2.745 2.758 88,171 -0.03(-1.05%)
Sep 04, 2003 2.833 2.837 2.762 2.787 111,054 -0.04(-1.33%)
Sep 03, 2003 2.875 2.879 2.795 2.825 156,340 -0.05(-1.60%)
Sep 02, 2003 2.804 2.875 2.770 2.870 107,694 +0.08(+2.84%)
Aug 29, 2003 2.791 2.825 2.770 2.791 80,810 -0.02(-0.74%)
Aug 28, 2003 2.750 2.833 2.750 2.812 185,624 +0.04(+1.35%)
Aug 27, 2003 2.750 2.808 2.750 2.775 163,541 +0.05(+1.68%)
Aug 26, 2003 2.675 2.729 2.645 2.729 243,391 +0.03(+1.24%)
Aug 25, 2003 2.783 2.795 2.695 2.695 361,007 -0.10(-3.43%)
Aug 22, 2003 2.833 2.850 2.770 2.791 136,817 -0.06(-2.05%)
Aug 21, 2003 2.829 2.875 2.812 2.850 80,490 +0.02(+0.74%)
Aug 20, 2003 2.841 2.875 2.829 2.829 68,328 -0.03(-1.02%)
Aug 19, 2003 2.812 2.879 2.804 2.858 151,699 +0.03(+1.18%)
Aug 18, 2003 2.800 2.862 2.800 2.825 124,816 +0.02(+0.89%)
Aug 15, 2003 2.833 2.870 2.800 2.800 111,694 -0.03(-1.18%)
Aug 14, 2003 2.791 2.854 2.779 2.833 149,939 +0.04(+1.49%)
Aug 13, 2003 2.833 2.833 2.775 2.791 170,102 -0.04(-1.47%)
Aug 12, 2003 2.737 2.833 2.737 2.833 313,000 +0.10(+3.50%)
Aug 11, 2003 2.633 2.737 2.633 2.737 1,158,390 +0.08(+3.14%)
Aug 08, 2003 2.708 2.708 2.641 2.654 85,931 -0.04(-1.39%)
Aug 07, 2003 2.608 2.712 2.608 2.691 323,722 +0.09(+3.36%)
Aug 06, 2003 2.575 2.633 2.575 2.604 244,191 +0.03(+1.13%)
Aug 05, 2003 2.620 2.633 2.562 2.575 89,611 -0.05(-1.91%)
Aug 04, 2003 2.625 2.645 2.541 2.625 244,351 -0.02(-0.79%)
Aug 01, 2003 2.662 2.704 2.595 2.645 124,656 -0.05(-1.70%)
Jul 31, 2003 2.741 2.808 2.691 2.691 157,140 -0.03(-1.07%)
Jul 30, 2003 2.741 2.783 2.675 2.720 108,654 +0.02(+0.62%)
Jul 29, 2003 2.733 2.775 2.666 2.704 268,675 -0.05(-1.67%)
Jul 28, 2003 2.591 2.750 2.587 2.750 1,023,333 +0.14(+5.26%)
Jul 25, 2003 2.604 2.625 2.575 2.612 133,457 +0.03(+1.13%)
Jul 24, 2003 2.616 2.687 2.575 2.583 263,234 -0.04(-1.59%)
Jul 23, 2003 2.633 2.633 2.562 2.625 297,798 +0.01(+0.32%)
Jul 22, 2003 2.604 2.620 2.575 2.616 218,428 +0.02(+0.64%)
Jul 21, 2003 2.633 2.633 2.550 2.600 535,589 -0.02(-0.64%)
Jul 18, 2003 2.587 2.625 2.554 2.616 175,062 +0.02(+0.96%)
Jul 17, 2003 2.633 2.666 2.591 2.591 164,181 -0.05(-1.89%)
Jul 16, 2003 2.641 2.641 2.583 2.641 106,093 +0.00(+0.16%)
Jul 15, 2003 2.716 2.716 2.608 2.637 105,933 -0.07(-2.62%)
Jul 14, 2003 2.708 2.729 2.670 2.708 497,504 +0.00(+0.15%)
Jul 11, 2003 2.687 2.770 2.687 2.704 239,231 -0.00(-0.15%)
Jul 10, 2003 2.729 2.787 2.654 2.708 357,006 -0.01(-0.31%)
Jul 09, 2003 2.620 2.729 2.491 2.716 702,331 +0.09(+3.49%)
Jul 08, 2003 2.712 2.712 2.604 2.625 223,709 -0.09(-3.23%)
Jul 07, 2003 2.783 2.791 2.691 2.712 224,029 -0.04(-1.36%)
Jul 03, 2003 2.720 2.750 2.650 2.750 249,312 +0.02(+0.76%)
Jul 02, 2003 2.675 2.729 2.600 2.729 287,077 +0.04(+1.55%)
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.