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: 7:00 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 (%)
Feb 28, 2002 1.933 1.958 1.921 1.937 131,377 -0.00(-0.21%)
Feb 27, 2002 1.941 1.958 1.941 1.941 144,178 -0.00(-0.21%)
Feb 26, 2002 1.954 1.954 1.921 1.946 45,925 -0.01(-0.43%)
Feb 25, 2002 1.958 1.966 1.916 1.954 127,856 -0.00(-0.21%)
Feb 22, 2002 1.879 1.991 1.875 1.958 180,663 +0.06(+3.30%)
Feb 21, 2002 1.900 1.933 1.875 1.896 320,041 +0.00(+0.22%)
Feb 20, 2002 1.846 1.891 1.812 1.891 152,179 +0.05(+2.48%)
Feb 19, 2002 1.875 1.875 1.800 1.846 99,372 -0.05(-2.42%)
Feb 18, 2002 1.854 1.912 1.825 1.891 132,977 +0.00(+0.00%)
Feb 15, 2002 1.854 1.912 1.825 1.891 132,977 +0.04(+2.02%)
Feb 14, 2002 1.908 1.916 1.833 1.854 124,976 -0.07(-3.89%)
Feb 13, 2002 1.854 1.929 1.846 1.929 130,737 +0.06(+3.35%)
Feb 12, 2002 1.896 1.904 1.854 1.866 126,736 -0.04(-1.97%)
Feb 11, 2002 1.875 1.916 1.841 1.904 213,147 +0.03(+1.56%)
Feb 08, 2002 1.791 1.875 1.771 1.875 207,066 +0.12(+7.14%)
Feb 07, 2002 1.750 1.783 1.708 1.750 127,376 +0.02(+1.20%)
Feb 06, 2002 1.700 1.741 1.679 1.729 144,498 +0.03(+1.72%)
Feb 05, 2002 1.687 1.712 1.687 1.700 1,350,736 +0.01(+0.74%)
Feb 04, 2002 1.771 1.791 1.687 1.687 99,372 -0.08(-4.71%)
Feb 01, 2002 1.750 1.791 1.729 1.771 141,778 +0.01(+0.47%)
Jan 31, 2002 1.762 1.783 1.754 1.762 90,891 -0.01(-0.47%)
Jan 30, 2002 1.762 1.787 1.733 1.771 176,983 +0.00(+0.24%)
Jan 29, 2002 1.791 1.791 1.750 1.766 172,182 -0.02(-1.17%)
Jan 28, 2002 1.750 1.791 1.712 1.787 238,271 +0.01(+0.70%)
Jan 25, 2002 1.791 1.791 1.771 1.775 138,578 -0.04(-2.07%)
Jan 24, 2002 1.791 1.837 1.779 1.812 136,177 +0.00(+0.00%)
Jan 23, 2002 1.750 1.812 1.750 1.812 247,552 +0.06(+3.57%)
Jan 22, 2002 1.791 1.791 1.750 1.750 63,688 -0.04(-2.33%)
Jan 21, 2002 1.762 1.854 1.762 1.791 206,266 +0.00(+0.00%)
Jan 18, 2002 1.762 1.854 1.762 1.791 206,266 +0.02(+1.18%)
Jan 17, 2002 1.762 1.787 1.750 1.771 80,490 +0.01(+0.47%)
Jan 16, 2002 1.758 1.787 1.750 1.762 78,090 -0.02(-1.40%)
Jan 15, 2002 1.733 1.800 1.733 1.787 400,052 +0.08(+4.63%)
Jan 14, 2002 1.916 1.929 1.708 1.708 491,264 -0.21(-10.87%)
Jan 11, 2002 1.950 1.979 1.916 1.916 114,574 -0.03(-1.71%)
Jan 10, 2002 1.966 1.971 1.904 1.950 153,459 +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.