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

Range Resources (NY: RRC )

35.78 -0.16 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2003 4.041 4.075 3.920 3.945 226,107 -0.13(-3.28%)
Dec 30, 2003 3.983 4.091 3.983 4.079 431,776 +0.10(+2.63%)
Dec 29, 2003 4.016 4.050 3.933 3.975 543,074 -0.06(-1.55%)
Dec 26, 2003 4.029 4.058 3.987 4.037 70,578 +0.03(+0.73%)
Dec 24, 2003 4.008 4.025 3.962 4.008 77,604 +0.00(+0.00%)
Dec 23, 2003 3.987 4.012 3.954 4.008 245,908 -0.01(-0.31%)
Dec 22, 2003 3.950 4.050 3.950 4.021 220,838 +0.01(+0.31%)
Dec 19, 2003 4.029 4.033 3.916 4.008 476,327 -0.06(-1.54%)
Dec 18, 2003 3.929 4.117 3.929 4.071 441,197 +0.08(+2.09%)
Dec 17, 2003 3.883 4.000 3.845 3.987 455,888 +0.05(+1.38%)
Dec 16, 2003 3.674 3.958 3.661 3.933 1,184,830 +0.23(+6.32%)
Dec 15, 2003 3.691 3.699 3.624 3.699 332,295 +0.01(+0.23%)
Dec 12, 2003 3.632 3.691 3.632 3.691 335,808 +0.07(+1.96%)
Dec 11, 2003 3.611 3.653 3.582 3.620 331,497 -0.01(-0.34%)
Dec 10, 2003 3.636 3.661 3.611 3.632 245,748 -0.05(-1.25%)
Dec 09, 2003 3.670 3.695 3.670 3.678 585,070 +0.00(+0.00%)
Dec 08, 2003 3.490 3.678 3.486 3.678 279,760 +0.15(+4.14%)
Dec 05, 2003 3.528 3.595 3.465 3.532 271,137 +0.00(+0.12%)
Dec 04, 2003 3.403 3.549 3.365 3.528 377,964 +0.14(+4.19%)
Dec 03, 2003 3.465 3.469 3.386 3.386 203,273 -0.08(-2.29%)
Dec 02, 2003 3.419 3.478 3.415 3.465 353,533 +0.05(+1.34%)
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.