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 (%)
Oct 31, 2002 1.970 2.041 1.958 1.987 416,085 +0.02(+1.27%)
Oct 30, 2002 1.958 1.979 1.870 1.962 301,822 +0.00(+0.21%)
Oct 29, 2002 1.862 1.958 1.812 1.958 233,488 +0.10(+5.15%)
Oct 28, 2002 1.979 1.979 1.858 1.862 171,235 -0.07(-3.87%)
Oct 25, 2002 1.875 1.966 1.875 1.937 329,347 +0.06(+3.10%)
Oct 24, 2002 1.958 1.979 1.854 1.879 332,228 -0.06(-3.01%)
Oct 23, 2002 2.000 2.020 1.916 1.937 274,296 -0.07(-3.73%)
Oct 22, 2002 2.050 2.050 2.000 2.012 32,806 -0.05(-2.42%)
Oct 21, 2002 2.025 2.075 2.020 2.062 40,808 +0.04(+1.85%)
Oct 18, 2002 1.979 2.075 1.979 2.025 48,169 +0.05(+2.32%)
Oct 17, 2002 1.975 1.983 1.937 1.979 94,419 +0.02(+0.85%)
Oct 16, 2002 1.970 1.995 1.958 1.962 133,467 -0.03(-1.46%)
Oct 15, 2002 1.920 2.000 1.920 1.991 83,537 +0.06(+3.24%)
Oct 14, 2002 1.770 1.937 1.770 1.929 62,892 +0.12(+6.68%)
Oct 11, 2002 1.770 1.808 1.758 1.808 97,940 +0.07(+4.33%)
Oct 10, 2002 1.712 1.741 1.687 1.733 111,382 +0.01(+0.73%)
Oct 09, 2002 1.791 1.800 1.712 1.720 115,223 -0.11(-6.14%)
Oct 08, 2002 1.812 1.850 1.791 1.833 61,292 +0.02(+1.15%)
Oct 07, 2002 1.895 1.908 1.783 1.812 149,790 -0.09(-4.81%)
Oct 04, 2002 1.979 1.991 1.854 1.904 83,377 -0.10(-4.79%)
Oct 03, 2002 1.954 2.062 1.954 2.000 71,534 +0.05(+2.35%)
Oct 02, 2002 2.004 2.083 1.954 1.954 125,785 -0.06(-2.90%)
Oct 01, 2002 1.929 2.012 1.875 2.012 152,351 +0.06(+3.20%)
Sep 30, 2002 1.870 2.000 1.870 1.950 96,179 +0.07(+4.00%)
Sep 27, 2002 1.883 1.912 1.841 1.875 201,801 -0.02(-1.10%)
Sep 26, 2002 1.883 1.916 1.870 1.895 107,222 +0.00(+0.00%)
Sep 25, 2002 1.895 1.895 1.841 1.895 221,325 +0.02(+1.11%)
Sep 24, 2002 1.875 1.958 1.870 1.875 143,069 -0.01(-0.44%)
Sep 23, 2002 1.895 1.908 1.858 1.883 160,513 -0.02(-1.09%)
Sep 20, 2002 1.908 1.908 1.879 1.904 170,595 +0.03(+1.56%)
Sep 19, 2002 1.916 1.929 1.875 1.875 131,707 -0.04(-2.17%)
Sep 18, 2002 1.962 1.962 1.908 1.916 85,137 -0.06(-2.95%)
Sep 17, 2002 1.987 1.995 1.916 1.975 104,661 +0.00(+0.00%)
Sep 16, 2002 1.975 2.008 1.962 1.975 282,138 -0.00(-0.21%)
Sep 13, 2002 1.925 2.012 1.920 1.979 165,314 +0.04(+2.15%)
Sep 12, 2002 1.941 1.975 1.937 1.937 293,340 -0.01(-0.64%)
Sep 11, 2002 1.958 1.970 1.937 1.950 109,782 +0.00(+0.00%)
Sep 10, 2002 2.033 2.033 1.916 1.950 150,591 -0.08(-4.10%)
Sep 09, 2002 2.066 2.066 1.979 2.033 64,333 -0.04(-2.01%)
Sep 06, 2002 2.000 2.075 2.000 2.075 61,292 +0.09(+4.40%)
Sep 05, 2002 2.104 2.104 1.958 1.987 152,671 -0.12(-5.54%)
Sep 04, 2002 2.000 2.104 2.000 2.104 97,940 +0.11(+5.43%)
Sep 03, 2002 2.208 2.208 1.991 1.995 93,139 -0.23(-10.30%)
Aug 30, 2002 2.079 2.225 2.079 2.225 113,463 +0.14(+6.80%)
Aug 29, 2002 2.104 2.150 2.079 2.083 374,157 -0.03(-1.57%)
Aug 28, 2002 2.150 2.154 2.116 2.116 206,602 -0.03(-1.36%)
Aug 27, 2002 2.166 2.229 2.145 2.145 251,731 -0.02(-0.77%)
Aug 26, 2002 2.158 2.208 2.129 2.162 288,539 +0.02(+0.78%)
Aug 23, 2002 2.154 2.166 2.116 2.145 118,264 -0.02(-0.96%)
Aug 22, 2002 2.145 2.166 2.104 2.166 158,752 +0.02(+0.97%)
Aug 21, 2002 2.158 2.158 2.083 2.145 154,591 +0.00(+0.19%)
Aug 20, 2002 2.095 2.183 2.087 2.141 142,589 +0.02(+0.78%)
Aug 16, 2002 2.083 2.158 2.066 2.125 141,949 +0.04(+2.00%)
Aug 15, 2002 2.108 2.141 2.083 2.083 194,600 -0.00(-0.20%)
Aug 14, 2002 2.020 2.112 2.020 2.087 169,474 +0.07(+3.30%)
Aug 13, 2002 2.041 2.075 2.020 2.020 111,382 -0.04(-2.02%)
Aug 12, 2002 1.958 2.062 1.916 2.062 61,292 +0.03(+1.43%)
Aug 07, 2002 2.145 2.145 1.979 2.033 139,868 -0.11(-5.24%)
Aug 06, 2002 1.887 2.145 1.875 2.145 155,071 +0.29(+15.47%)
Aug 05, 2002 1.854 1.870 1.833 1.858 66,733 +0.02(+1.36%)
Aug 02, 2002 2.020 2.033 1.741 1.833 421,046 -0.20(-10.02%)
Aug 01, 2002 2.125 2.125 2.033 2.037 164,673 -0.08(-3.74%)
Jul 31, 2002 2.108 2.120 2.058 2.116 198,760 +0.05(+2.42%)
Jul 30, 2002 2.116 2.125 2.058 2.066 133,947 -0.04(-1.78%)
Jul 29, 2002 1.908 2.112 1.895 2.104 264,214 +0.24(+12.72%)
Jul 26, 2002 1.787 1.870 1.770 1.866 160,673 +0.08(+4.43%)
Jul 25, 2002 1.791 1.845 1.716 1.787 161,953 -0.00(-0.23%)
Jul 24, 2002 1.704 1.816 1.687 1.791 233,648 +0.05(+2.63%)
Jul 23, 2002 1.854 1.854 1.687 1.745 589,241 -0.08(-4.56%)
Jul 22, 2002 1.875 1.875 1.729 1.829 357,993 -0.05(-2.88%)
Jul 19, 2002 1.925 1.962 1.862 1.883 509,225 -0.26(-12.23%)
Jul 17, 2002 2.000 2.145 1.895 2.145 379,918 +0.01(+0.59%)
Jul 12, 2002 2.187 2.229 2.120 2.133 92,979 -0.04(-1.92%)
Jul 11, 2002 2.229 2.229 2.108 2.175 389,680 -0.07(-2.97%)
Jul 10, 2002 2.333 2.333 2.241 2.241 204,202 -0.08(-3.41%)
Jul 09, 2002 2.291 2.320 2.291 2.320 271,896 +0.03(+1.27%)
Jul 08, 2002 2.329 2.329 2.291 2.291 197,640 -0.04(-1.61%)
Jul 05, 2002 2.283 2.345 2.283 2.329 90,258 +0.05(+2.01%)
Jul 04, 2002 2.270 2.329 2.212 2.283 293,340 +0.00(+0.00%)
Jul 03, 2002 2.270 2.329 2.212 2.283 293,340 +0.01(+0.55%)
Jul 02, 2002 2.333 2.333 2.220 2.270 1,307,469 -0.06(-2.68%)
Jul 01, 2002 2.333 2.350 2.262 2.333 298,781 +0.00(+0.00%)
Jun 28, 2002 2.291 2.333 2.208 2.333 783,521 +0.02(+1.08%)
Jun 27, 2002 2.179 2.308 2.162 2.308 254,452 +0.14(+6.54%)
Jun 26, 2002 2.200 2.200 2.150 2.166 318,465 -0.05(-2.44%)
Jun 25, 2002 2.208 2.237 2.187 2.220 218,445 +0.00(+0.19%)
Jun 21, 2002 2.200 2.229 2.145 2.216 138,108 +0.06(+2.70%)
Jun 20, 2002 2.125 2.233 2.125 2.158 197,160 +0.03(+1.57%)
Jun 19, 2002 2.145 2.208 2.079 2.125 385,359 -0.03(-1.35%)
Jun 18, 2002 2.166 2.208 2.108 2.154 172,675 -0.01(-0.58%)
Jun 17, 2002 2.187 2.229 2.125 2.166 225,806 -0.01(-0.38%)
Jun 14, 2002 2.220 2.245 2.125 2.175 212,523 -0.07(-3.33%)
Jun 12, 2002 2.191 2.250 2.187 2.250 345,351 +0.07(+3.25%)
Jun 11, 2002 2.187 2.208 2.104 2.179 222,765 -0.01(-0.38%)
Jun 10, 2002 2.195 2.220 2.166 2.187 153,631 -0.02(-0.94%)
Jun 07, 2002 2.187 2.229 2.166 2.208 99,700 +0.04(+1.92%)
Jun 06, 2002 2.250 2.254 2.166 2.166 151,231 -0.10(-4.24%)
Jun 05, 2002 2.250 2.262 2.166 2.262 100,820 +0.06(+2.65%)
May 31, 2002 2.233 2.245 2.204 2.204 196,520 -0.02(-1.12%)
May 28, 2002 2.170 2.229 2.104 2.229 245,490 +0.06(+2.88%)
May 27, 2002 2.295 2.295 2.166 2.166 108,822 +0.00(+0.00%)
May 24, 2002 2.295 2.295 2.166 2.166 108,822 -0.13(-5.80%)
May 23, 2002 2.291 2.333 2.229 2.300 85,777 +0.01(+0.55%)
May 22, 2002 2.295 2.295 2.250 2.287 154,751 +0.00(+0.18%)
May 21, 2002 2.291 2.312 2.270 2.283 192,039 -0.01(-0.54%)
May 20, 2002 2.250 2.295 2.225 2.295 112,823 +0.02(+0.92%)
May 17, 2002 2.250 2.291 2.125 2.275 128,026 +0.04(+1.68%)
May 16, 2002 2.229 2.300 2.166 2.237 108,502 +0.01(+0.37%)
May 15, 2002 2.312 2.312 2.229 2.229 139,548 -0.07(-2.90%)
May 14, 2002 2.262 2.312 2.262 2.295 451,453 +0.05(+2.04%)
May 13, 2002 2.166 2.250 2.166 2.250 156,672 +0.08(+3.85%)
May 10, 2002 2.187 2.225 2.104 2.166 213,163 +0.00(+0.00%)
May 09, 2002 2.270 2.270 2.166 2.166 114,743 -0.10(-4.59%)
May 08, 2002 2.229 2.291 2.150 2.270 479,458 +0.04(+1.87%)
May 07, 2002 2.312 2.312 2.225 2.229 293,660 -0.18(-7.60%)
May 06, 2002 2.449 2.449 2.375 2.412 172,035 -0.04(-1.53%)
May 03, 2002 2.425 2.462 2.425 2.449 278,937 +0.03(+1.38%)
May 02, 2002 2.400 2.437 2.375 2.416 302,622 +0.02(+0.87%)
May 01, 2002 2.416 2.416 2.337 2.395 245,170 -0.01(-0.52%)
Apr 30, 2002 2.362 2.408 2.362 2.408 576,118 +0.07(+2.85%)
Apr 29, 2002 2.291 2.387 2.287 2.341 148,990 +0.01(+0.54%)
Apr 26, 2002 2.408 2.408 2.312 2.329 276,056 -0.08(-3.29%)
Apr 25, 2002 2.370 2.416 2.350 2.408 340,870 +0.04(+1.76%)
Apr 24, 2002 2.354 2.449 2.279 2.366 541,071 +0.02(+0.71%)
Apr 23, 2002 2.258 2.354 2.225 2.350 141,789 +0.11(+5.03%)
Apr 22, 2002 2.295 2.295 2.204 2.237 146,270 -0.08(-3.59%)
Apr 19, 2002 2.333 2.333 2.295 2.320 246,610 -0.01(-0.54%)
Apr 18, 2002 2.262 2.341 2.262 2.333 475,778 +0.09(+3.90%)
Apr 17, 2002 2.250 2.287 2.225 2.245 580,919 +0.01(+0.37%)
Apr 16, 2002 2.191 2.250 2.191 2.237 346,631 +0.05(+2.29%)
Apr 15, 2002 2.145 2.200 2.145 2.187 492,101 +0.05(+2.14%)
Apr 12, 2002 2.104 2.141 2.083 2.141 180,997 +0.04(+1.78%)
Apr 11, 2002 2.141 2.187 2.104 2.104 417,846 -0.03(-1.56%)
Apr 10, 2002 2.108 2.145 2.108 2.137 452,413 +0.03(+1.38%)
Apr 09, 2002 2.145 2.145 2.062 2.108 152,031 -0.04(-1.75%)
Apr 08, 2002 2.120 2.145 2.091 2.145 128,346 +0.04(+1.78%)
Apr 05, 2002 2.125 2.175 2.108 2.108 250,611 -0.03(-1.36%)
Apr 04, 2002 2.166 2.166 2.104 2.137 106,581 -0.01(-0.58%)
Apr 03, 2002 2.175 2.175 2.083 2.150 170,275 -0.02(-1.15%)
Apr 02, 2002 2.154 2.175 2.133 2.175 320,066 +0.02(+0.77%)
Apr 01, 2002 2.141 2.183 2.116 2.158 278,777 -0.00(-0.19%)
Mar 29, 2002 2.166 2.204 2.133 2.162 159,392 +0.00(+0.00%)
Mar 28, 2002 2.166 2.204 2.133 2.162 159,392 +0.00(+0.00%)
Mar 27, 2002 2.083 2.183 2.083 2.162 206,762 +0.09(+4.22%)
Mar 26, 2002 2.095 2.120 2.050 2.075 174,275 +0.00(+0.00%)
Mar 25, 2002 2.079 2.087 2.041 2.075 133,147 -0.03(-1.39%)
Mar 22, 2002 2.179 2.187 2.104 2.104 144,349 -0.08(-3.81%)
Mar 21, 2002 2.104 2.187 2.075 2.187 241,969 +0.09(+4.37%)
Mar 20, 2002 2.179 2.179 2.083 2.095 290,940 -0.07(-3.45%)
Mar 19, 2002 2.262 2.270 2.145 2.170 402,002 -0.07(-3.16%)
Mar 18, 2002 2.125 2.245 2.125 2.241 336,869 +0.14(+6.54%)
Mar 15, 2002 2.066 2.150 2.066 2.104 226,926 -0.00(-0.20%)
Mar 14, 2002 2.112 2.141 2.087 2.108 492,101 +0.00(+0.20%)
Mar 13, 2002 2.075 2.112 2.075 2.104 788,002 +0.03(+1.41%)
Mar 12, 2002 2.045 2.083 2.025 2.075 294,940 +0.03(+1.43%)
Mar 11, 2002 2.033 2.058 2.033 2.045 309,823 +0.02(+1.24%)
Mar 08, 2002 1.979 2.041 1.979 2.020 695,823 +0.05(+2.75%)
Mar 07, 2002 1.945 1.991 1.941 1.966 495,302 +0.03(+1.72%)
Mar 06, 2002 1.870 1.950 1.812 1.933 411,444 +0.02(+1.09%)
Mar 05, 2002 1.962 1.970 1.850 1.912 183,397 -0.09(-4.57%)
Mar 04, 2002 2.000 2.058 1.995 2.004 167,074 +0.01(+0.63%)
Mar 01, 2002 1.958 1.991 1.925 1.991 205,322 +0.05(+2.80%)
Feb 28, 2002 1.933 1.958 1.920 1.937 131,387 -0.00(-0.21%)
Feb 27, 2002 1.941 1.958 1.941 1.941 144,189 -0.00(-0.21%)
Feb 26, 2002 1.954 1.954 1.920 1.945 45,929 -0.01(-0.43%)
Feb 25, 2002 1.958 1.966 1.916 1.954 127,866 -0.00(-0.21%)
Feb 22, 2002 1.879 1.991 1.875 1.958 180,677 +0.06(+3.30%)
Feb 21, 2002 1.900 1.933 1.875 1.895 320,066 +0.00(+0.22%)
Feb 20, 2002 1.845 1.891 1.812 1.891 152,191 +0.05(+2.48%)
Feb 19, 2002 1.875 1.875 1.800 1.845 99,380 -0.05(-2.42%)
Feb 18, 2002 1.854 1.912 1.825 1.891 132,987 +0.00(+0.00%)
Feb 15, 2002 1.854 1.912 1.825 1.891 132,987 +0.04(+2.02%)
Feb 14, 2002 1.908 1.916 1.833 1.854 124,985 -0.07(-3.89%)
Feb 13, 2002 1.854 1.929 1.845 1.929 130,746 +0.06(+3.35%)
Feb 12, 2002 1.895 1.904 1.854 1.866 126,746 -0.04(-1.97%)
Feb 11, 2002 1.875 1.916 1.841 1.904 213,163 +0.03(+1.56%)
Feb 08, 2002 1.791 1.875 1.770 1.875 207,082 +0.12(+7.14%)
Feb 07, 2002 1.750 1.783 1.708 1.750 127,386 +0.02(+1.20%)
Feb 06, 2002 1.700 1.741 1.679 1.729 144,509 +0.03(+1.72%)
Feb 05, 2002 1.687 1.712 1.687 1.700 1,350,838 +0.01(+0.74%)
Feb 04, 2002 1.770 1.791 1.687 1.687 99,380 -0.08(-4.71%)
Feb 01, 2002 1.750 1.791 1.729 1.770 141,789 +0.01(+0.47%)
Jan 31, 2002 1.762 1.783 1.754 1.762 90,898 -0.01(-0.47%)
Jan 30, 2002 1.762 1.787 1.733 1.770 176,996 +0.00(+0.24%)
Jan 29, 2002 1.791 1.791 1.750 1.766 172,195 -0.02(-1.17%)
Jan 28, 2002 1.750 1.791 1.712 1.787 238,289 +0.01(+0.70%)
Jan 25, 2002 1.791 1.791 1.770 1.775 138,588 -0.04(-2.07%)
Jan 24, 2002 1.791 1.837 1.779 1.812 136,188 +0.00(+0.00%)
Jan 23, 2002 1.750 1.812 1.750 1.812 247,571 +0.06(+3.57%)
Jan 22, 2002 1.791 1.791 1.750 1.750 63,693 -0.04(-2.33%)
Jan 21, 2002 1.762 1.854 1.762 1.791 206,282 +0.00(+0.00%)
Jan 18, 2002 1.762 1.854 1.762 1.791 206,282 +0.02(+1.18%)
Jan 17, 2002 1.762 1.787 1.750 1.770 80,496 +0.01(+0.47%)
Jan 16, 2002 1.758 1.787 1.750 1.762 78,096 -0.02(-1.40%)
Jan 15, 2002 1.733 1.800 1.733 1.787 400,082 +0.08(+4.63%)
Jan 14, 2002 1.916 1.929 1.708 1.708 491,301 -0.21(-10.87%)
Jan 11, 2002 1.950 1.979 1.916 1.916 114,583 -0.03(-1.71%)
Jan 10, 2002 1.966 1.970 1.904 1.950 153,471 +0.05(+2.86%)
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.