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

Range Resources (NY: RRC )

35.71 +0.72 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 28, 2004 4.927 5.019 4.885 4.956 183,459 +0.00(+0.00%)
May 27, 2004 5.035 5.056 4.956 4.956 342,329 -0.06(-1.25%)
May 26, 2004 4.989 5.048 4.981 5.019 441,802 +0.01(+0.17%)
May 25, 2004 4.927 5.010 4.923 5.010 389,112 +0.08(+1.61%)
May 24, 2004 4.756 4.939 4.756 4.931 1,024,593 +0.18(+3.69%)
May 21, 2004 4.760 4.772 4.635 4.756 775,989 +0.02(+0.35%)
May 20, 2004 4.760 4.814 4.739 4.739 358,775 -0.02(-0.44%)
May 19, 2004 4.760 4.781 4.714 4.760 397,734 +0.04(+0.89%)
May 18, 2004 4.718 4.743 4.676 4.718 488,745 +0.04(+0.89%)
May 17, 2004 4.685 4.743 4.651 4.676 302,891 -0.05(-1.06%)
May 14, 2004 4.639 4.814 4.639 4.726 664,700 +0.09(+1.89%)
May 13, 2004 4.764 4.785 4.593 4.639 425,197 -0.15(-3.05%)
May 12, 2004 4.635 4.789 4.505 4.785 623,346 +0.03(+0.61%)
May 11, 2004 4.639 4.785 4.618 4.756 555,167 +0.13(+2.89%)
May 10, 2004 4.969 4.969 4.551 4.622 697,272 -0.39(-7.75%)
May 07, 2004 5.136 5.157 4.973 5.010 450,744 -0.16(-3.15%)
May 06, 2004 5.073 5.211 4.952 5.173 674,919 -0.02(-0.40%)
May 05, 2004 5.407 5.407 5.115 5.194 613,766 -0.25(-4.67%)
May 04, 2004 5.470 5.516 5.395 5.449 385,120 -0.00(-0.08%)
May 03, 2004 5.223 5.478 5.223 5.453 453,139 +0.23(+4.40%)
Apr 30, 2004 5.240 5.324 5.136 5.223 414,339 +0.01(+0.16%)
Apr 29, 2004 5.378 5.428 5.144 5.215 487,627 -0.17(-3.18%)
Apr 28, 2004 5.495 5.495 5.365 5.386 334,984 -0.10(-1.90%)
Apr 27, 2004 5.457 5.503 5.420 5.491 648,893 +0.08(+1.54%)
Apr 26, 2004 5.365 5.449 5.357 5.407 271,436 +0.04(+0.78%)
Apr 23, 2004 5.382 5.432 5.324 5.365 501,359 -0.02(-0.31%)
Apr 22, 2004 5.303 5.411 5.298 5.382 876,420 +0.06(+1.10%)
Apr 21, 2004 5.303 5.361 5.219 5.324 713,239 +0.00(+0.00%)
Apr 20, 2004 5.382 5.478 5.261 5.324 859,655 -0.05(-1.01%)
Apr 19, 2004 5.303 5.403 5.282 5.378 580,075 +0.07(+1.26%)
Apr 16, 2004 5.286 5.336 5.236 5.311 918,094 +0.03(+0.55%)
Apr 15, 2004 5.157 5.382 5.157 5.282 1,199,270 +0.13(+2.43%)
Apr 14, 2004 5.177 5.240 5.086 5.157 489,543 -0.06(-1.12%)
Apr 13, 2004 5.278 5.298 5.211 5.215 1,060,359 -0.05(-0.95%)
Apr 12, 2004 5.127 5.265 5.127 5.265 903,724 +0.12(+2.27%)
Apr 08, 2004 5.215 5.223 5.123 5.148 356,380 -0.07(-1.28%)
Apr 07, 2004 5.094 5.215 5.094 5.215 699,188 +0.09(+1.71%)
Apr 06, 2004 5.073 5.157 5.073 5.127 454,736 +0.03(+0.49%)
Apr 05, 2004 5.173 5.173 5.069 5.102 391,986 -0.07(-1.37%)
Apr 02, 2004 5.052 5.177 5.044 5.173 597,958 +0.14(+2.82%)
Apr 01, 2004 5.065 5.065 4.989 5.031 1,282,617 -0.03(-0.66%)
Mar 31, 2004 5.065 5.073 5.006 5.065 212,359 +0.00(+0.00%)
Mar 30, 2004 4.927 5.065 4.914 5.065 342,648 +0.14(+2.80%)
Mar 29, 2004 4.919 4.927 4.902 4.927 325,883 +0.02(+0.34%)
Mar 26, 2004 4.919 4.927 4.898 4.910 229,443 -0.01(-0.17%)
Mar 25, 2004 4.906 4.935 4.873 4.919 941,246 +0.01(+0.17%)
Mar 24, 2004 4.931 4.935 4.893 4.910 444,996 +0.00(+0.00%)
Mar 23, 2004 4.910 4.935 4.868 4.910 331,312 +0.00(+0.00%)
Mar 22, 2004 4.969 4.973 4.856 4.910 284,848 -0.08(-1.59%)
Mar 19, 2004 5.006 5.040 4.960 4.989 483,636 -0.02(-0.33%)
Mar 18, 2004 4.906 5.060 4.877 5.006 526,587 +0.08(+1.70%)
Mar 17, 2004 4.864 4.960 4.864 4.923 305,925 +0.04(+0.77%)
Mar 16, 2004 4.919 4.923 4.864 4.885 480,283 -0.04(-0.85%)
Mar 15, 2004 4.889 4.939 4.827 4.927 784,930 +0.05(+1.11%)
Mar 12, 2004 4.843 4.873 4.768 4.873 754,274 +0.03(+0.60%)
Mar 11, 2004 4.781 4.864 4.722 4.843 655,599 +0.02(+0.43%)
Mar 10, 2004 4.906 4.952 4.756 4.822 1,202,144 -0.09(-1.79%)
Mar 09, 2004 4.802 4.935 4.797 4.910 1,050,299 +0.10(+2.08%)
Mar 08, 2004 4.831 4.831 4.785 4.810 410,986 -0.01(-0.17%)
Mar 05, 2004 4.739 4.818 4.689 4.818 361,170 +0.08(+1.67%)
Mar 04, 2004 4.756 4.756 4.630 4.739 277,823 -0.00(-0.09%)
Mar 03, 2004 4.593 4.802 4.459 4.743 917,455 -0.06(-1.22%)
Mar 02, 2004 4.810 4.827 4.697 4.802 495,770 -0.01(-0.17%)
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.