Indicators

Range Resources (NY: RRC )

36.13 -0.74 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.926	5.018	4.885	4.956	183,473	+0.00(+0.00%)
May 27, 2004	5.035	5.056	4.956	4.956	342,355	-0.06(-1.25%)
May 26, 2004	4.989	5.048	4.981	5.018	441,836	+0.01(+0.17%)
May 25, 2004	4.926	5.010	4.922	5.010	389,141	+0.08(+1.61%)
May 24, 2004	4.755	4.939	4.755	4.931	1,024,671	+0.18(+3.69%)
May 21, 2004	4.760	4.772	4.634	4.755	776,048	+0.02(+0.35%)
May 20, 2004	4.760	4.814	4.739	4.739	358,802	-0.02(-0.44%)
May 19, 2004	4.760	4.780	4.714	4.760	397,764	+0.04(+0.88%)
May 18, 2004	4.718	4.743	4.676	4.718	488,782	+0.04(+0.89%)
May 17, 2004	4.684	4.743	4.651	4.676	302,914	-0.05(-1.06%)
May 14, 2004	4.638	4.814	4.638	4.726	664,750	+0.09(+1.89%)
May 13, 2004	4.764	4.785	4.593	4.638	425,229	-0.15(-3.05%)
May 12, 2004	4.634	4.789	4.505	4.785	623,393	+0.03(+0.61%)
May 11, 2004	4.638	4.785	4.618	4.755	555,209	+0.13(+2.89%)
May 10, 2004	4.968	4.968	4.551	4.622	697,325	-0.39(-7.75%)
May 07, 2004	5.135	5.156	4.972	5.010	450,778	-0.16(-3.15%)
May 06, 2004	5.073	5.210	4.952	5.173	674,970	-0.02(-0.40%)
May 05, 2004	5.407	5.407	5.114	5.194	613,812	-0.25(-4.67%)
May 04, 2004	5.469	5.515	5.394	5.448	385,149	-0.00(-0.08%)

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.