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

Range Resources (NY: RRC )

37.31 -0.34 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 8.434 8.667 8.408 8.659 1,531,976 +0.13(+1.57%)
Nov 29, 2004 8.621 8.646 8.392 8.525 1,023,393 -0.04(-0.49%)
Nov 26, 2004 8.446 8.621 8.446 8.567 771,896 +0.12(+1.43%)
Nov 24, 2004 8.413 8.621 8.045 8.446 2,857,486 +0.13(+1.61%)
Nov 23, 2004 7.473 8.413 7.444 8.312 4,047,586 +0.97(+13.19%)
Nov 22, 2004 7.077 7.348 7.014 7.344 1,608,623 +0.25(+3.47%)
Nov 19, 2004 7.060 7.189 6.931 7.097 1,571,737 +0.04(+0.59%)
Nov 18, 2004 7.027 7.097 6.964 7.056 715,050 +0.03(+0.42%)
Nov 17, 2004 6.931 7.089 6.931 7.027 798,403 +0.12(+1.69%)
Nov 16, 2004 6.972 7.097 6.910 6.910 450,938 -0.05(-0.78%)
Nov 15, 2004 7.077 7.114 6.868 6.964 1,116,806 -0.09(-1.30%)
Nov 12, 2004 6.997 7.202 6.910 7.056 1,506,427 +0.08(+1.14%)
Nov 11, 2004 7.027 7.047 6.868 6.976 810,219 -0.03(-0.42%)
Nov 10, 2004 6.859 7.152 6.847 7.006 1,016,367 +0.12(+1.70%)
Nov 09, 2004 6.964 6.972 6.859 6.889 736,287 -0.09(-1.32%)
Nov 08, 2004 7.089 7.114 6.972 6.981 552,175 -0.13(-1.88%)
Nov 05, 2004 7.223 7.244 7.068 7.114 512,415 -0.00(-0.06%)
Nov 04, 2004 6.830 7.148 6.826 7.118 1,047,026 +0.27(+3.96%)
Nov 03, 2004 6.701 6.901 6.701 6.847 718,563 +0.19(+2.82%)
Nov 02, 2004 6.651 6.772 6.626 6.659 697,644 +0.00(+0.06%)
Nov 01, 2004 6.617 6.722 6.559 6.655 523,433 +0.10(+1.53%)
Oct 29, 2004 6.430 6.601 6.425 6.555 1,016,367 +0.10(+1.62%)
Oct 28, 2004 6.475 6.622 6.246 6.450 1,788,743 -0.28(-4.10%)
Oct 27, 2004 6.776 6.901 6.559 6.726 555,848 -0.10(-1.41%)
Oct 26, 2004 6.797 6.826 6.638 6.822 532,215 +0.06(+0.86%)
Oct 25, 2004 6.826 6.872 6.747 6.763 608,702 -0.04(-0.55%)
Oct 22, 2004 6.784 6.939 6.776 6.801 557,125 +0.00(+0.00%)
Oct 21, 2004 6.822 6.826 6.755 6.801 689,980 -0.00(-0.06%)
Oct 20, 2004 6.755 7.031 6.743 6.805 1,561,038 +0.03(+0.43%)
Oct 19, 2004 6.826 6.830 6.638 6.776 1,424,192 -0.08(-1.22%)
Oct 18, 2004 6.864 6.976 6.759 6.859 995,768 +0.00(+0.06%)
Oct 15, 2004 6.939 6.947 6.805 6.855 444,551 -0.08(-1.14%)
Oct 14, 2004 6.784 6.997 6.743 6.935 761,676 +0.13(+1.84%)
Oct 13, 2004 7.139 7.152 6.446 6.809 2,403,673 -0.31(-4.34%)
Oct 12, 2004 7.160 7.227 7.114 7.118 347,944 -0.04(-0.58%)
Oct 11, 2004 7.248 7.294 7.097 7.160 306,107 -0.10(-1.44%)
Oct 08, 2004 7.223 7.361 7.160 7.264 430,818 +0.00(+0.00%)
Oct 07, 2004 7.515 7.578 7.231 7.264 883,672 -0.24(-3.17%)
Oct 06, 2004 7.511 7.653 7.473 7.502 1,448,782 +0.03(+0.39%)
Oct 05, 2004 7.411 7.619 7.411 7.473 708,982 +0.06(+0.85%)
Oct 04, 2004 7.398 7.473 7.285 7.411 613,812 +0.05(+0.62%)
Oct 01, 2004 7.302 7.369 7.248 7.365 516,407 +0.06(+0.86%)
Sep 30, 2004 7.264 7.344 7.202 7.302 735,169 +0.04(+0.58%)
Sep 29, 2004 7.306 7.386 7.244 7.260 891,018 -0.08(-1.08%)
Sep 28, 2004 7.202 7.348 7.194 7.340 829,700 +0.14(+1.91%)
Sep 27, 2004 7.139 7.361 7.056 7.202 853,812 +0.02(+0.29%)
Sep 24, 2004 6.972 7.194 6.968 7.181 1,150,978 +0.19(+2.75%)
Sep 23, 2004 6.855 7.010 6.822 6.989 641,756 +0.13(+1.95%)
Sep 22, 2004 6.864 6.960 6.747 6.855 480,000 -0.01(-0.18%)
Sep 21, 2004 6.743 6.880 6.688 6.868 549,940 +0.13(+1.92%)
Sep 20, 2004 6.555 6.772 6.555 6.738 571,976 +0.18(+2.80%)
Sep 17, 2004 6.642 6.642 6.534 6.555 448,862 -0.04(-0.63%)
Sep 16, 2004 6.596 6.676 6.555 6.596 348,582 +0.03(+0.51%)
Sep 15, 2004 6.617 6.676 6.534 6.563 312,654 -0.10(-1.57%)
Sep 14, 2004 6.713 6.755 6.592 6.667 341,237 -0.09(-1.30%)
Sep 13, 2004 6.693 6.755 6.670 6.755 346,028 +0.07(+1.00%)
Sep 10, 2004 6.701 6.776 6.638 6.688 548,822 -0.01(-0.19%)
Sep 09, 2004 6.617 6.713 6.617 6.701 458,922 +0.08(+1.26%)
Sep 08, 2004 6.693 6.730 6.576 6.617 613,173 -0.10(-1.43%)
Sep 07, 2004 6.672 6.713 6.645 6.713 567,185 +0.06(+0.94%)
Sep 03, 2004 6.655 6.713 6.634 6.651 384,670 -0.03(-0.44%)
Sep 02, 2004 6.488 6.693 6.488 6.680 620,040 +0.16(+2.50%)
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.