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

Range Resources (NY: RRC )

30.27 -0.24 (-0.77%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 20, 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 (%)
Jun 28, 2002 2.279 2.320 2.196 2.320 787,858 +0.02(+1.08%)
Jun 27, 2002 2.167 2.295 2.150 2.295 255,861 +0.14(+6.54%)
Jun 26, 2002 2.187 2.187 2.138 2.154 320,228 -0.05(-2.44%)
Jun 25, 2002 2.196 2.225 2.175 2.208 219,654 +0.00(+0.19%)
Jun 21, 2002 2.187 2.216 2.134 2.204 138,873 +0.06(+2.70%)
Jun 20, 2002 2.113 2.221 2.113 2.146 198,252 +0.03(+1.57%)
Jun 19, 2002 2.134 2.196 2.067 2.113 387,492 -0.03(-1.35%)
Jun 18, 2002 2.154 2.196 2.096 2.142 173,631 -0.01(-0.58%)
Jun 17, 2002 2.175 2.216 2.113 2.154 227,056 -0.01(-0.38%)
Jun 14, 2002 2.208 2.233 2.113 2.163 213,700 -0.07(-3.33%)
Jun 12, 2002 2.179 2.237 2.175 2.237 347,262 +0.07(+3.25%)
Jun 11, 2002 2.175 2.196 2.092 2.167 223,999 -0.01(-0.38%)
Jun 10, 2002 2.183 2.208 2.154 2.175 154,482 -0.02(-0.94%)
Jun 07, 2002 2.175 2.216 2.154 2.196 100,252 +0.04(+1.92%)
Jun 06, 2002 2.237 2.241 2.154 2.154 152,068 -0.10(-4.24%)
Jun 05, 2002 2.237 2.250 2.154 2.250 101,378 +0.06(+2.65%)
May 31, 2002 2.221 2.233 2.192 2.192 197,608 -0.02(-1.12%)
May 28, 2002 2.158 2.216 2.092 2.216 246,849 +0.06(+2.88%)
May 27, 2002 2.283 2.283 2.154 2.154 109,424 +0.00(+0.00%)
May 24, 2002 2.283 2.283 2.154 2.154 109,424 -0.13(-5.80%)
May 23, 2002 2.279 2.320 2.216 2.287 86,252 +0.01(+0.55%)
May 22, 2002 2.283 2.283 2.237 2.274 155,608 +0.00(+0.18%)
May 21, 2002 2.279 2.299 2.258 2.270 193,102 -0.01(-0.54%)
May 20, 2002 2.237 2.283 2.212 2.283 113,447 +0.02(+0.92%)
May 17, 2002 2.237 2.279 2.113 2.262 128,735 +0.04(+1.68%)
May 16, 2002 2.216 2.287 2.154 2.225 109,103 +0.01(+0.37%)
May 15, 2002 2.299 2.299 2.216 2.216 140,321 -0.07(-2.90%)
May 14, 2002 2.250 2.299 2.250 2.283 453,952 +0.05(+2.04%)
May 13, 2002 2.154 2.237 2.154 2.237 157,539 +0.08(+3.85%)
May 10, 2002 2.175 2.212 2.092 2.154 214,343 +0.00(+0.00%)
May 09, 2002 2.258 2.258 2.154 2.154 115,378 -0.10(-4.59%)
May 08, 2002 2.216 2.279 2.138 2.258 482,113 +0.04(+1.87%)
May 07, 2002 2.299 2.299 2.212 2.216 295,286 -0.18(-7.60%)
May 06, 2002 2.436 2.436 2.361 2.399 172,987 -0.04(-1.53%)
May 03, 2002 2.411 2.448 2.411 2.436 280,481 +0.03(+1.38%)
May 02, 2002 2.386 2.424 2.361 2.403 304,297 +0.02(+0.87%)
May 01, 2002 2.403 2.403 2.324 2.382 246,527 -0.01(-0.52%)
Apr 30, 2002 2.349 2.395 2.349 2.395 579,308 +0.07(+2.85%)
Apr 29, 2002 2.279 2.374 2.274 2.328 149,815 +0.01(+0.54%)
Apr 26, 2002 2.395 2.395 2.299 2.316 277,585 -0.08(-3.29%)
Apr 25, 2002 2.357 2.403 2.337 2.395 342,757 +0.04(+1.76%)
Apr 24, 2002 2.341 2.436 2.266 2.353 544,066 +0.02(+0.71%)
Apr 23, 2002 2.245 2.341 2.212 2.337 142,574 +0.11(+5.03%)
Apr 22, 2002 2.283 2.283 2.192 2.225 147,079 -0.08(-3.59%)
Apr 19, 2002 2.320 2.320 2.283 2.308 247,976 -0.01(-0.54%)
Apr 18, 2002 2.250 2.328 2.250 2.320 478,411 +0.09(+3.90%)
Apr 17, 2002 2.237 2.274 2.212 2.233 584,135 +0.01(+0.37%)
Apr 16, 2002 2.179 2.237 2.179 2.225 348,550 +0.05(+2.29%)
Apr 15, 2002 2.134 2.187 2.134 2.175 494,825 +0.05(+2.14%)
Apr 12, 2002 2.092 2.129 2.071 2.129 181,999 +0.04(+1.78%)
Apr 11, 2002 2.129 2.175 2.092 2.092 420,159 -0.03(-1.56%)
Apr 10, 2002 2.096 2.134 2.096 2.125 454,917 +0.03(+1.38%)
Apr 09, 2002 2.134 2.134 2.051 2.096 152,872 -0.04(-1.75%)
Apr 08, 2002 2.109 2.134 2.080 2.134 129,056 +0.04(+1.78%)
Apr 05, 2002 2.113 2.163 2.096 2.096 251,999 -0.03(-1.36%)
Apr 04, 2002 2.154 2.154 2.092 2.125 107,171 -0.01(-0.58%)
Apr 03, 2002 2.163 2.163 2.071 2.138 171,217 -0.02(-1.15%)
Apr 02, 2002 2.142 2.163 2.121 2.163 321,837 +0.02(+0.77%)
Apr 01, 2002 2.129 2.171 2.105 2.146 280,320 -0.00(-0.19%)
Mar 29, 2002 2.154 2.192 2.121 2.150 160,275 +0.00(+0.00%)
Mar 28, 2002 2.154 2.192 2.121 2.150 160,275 +0.00(+0.00%)
Mar 27, 2002 2.071 2.171 2.071 2.150 207,907 +0.09(+4.22%)
Mar 26, 2002 2.084 2.109 2.038 2.063 175,240 +0.00(+0.00%)
Mar 25, 2002 2.067 2.076 2.030 2.063 133,884 -0.03(-1.39%)
Mar 22, 2002 2.167 2.175 2.092 2.092 145,148 -0.08(-3.81%)
Mar 21, 2002 2.092 2.175 2.063 2.175 243,309 +0.09(+4.37%)
Mar 20, 2002 2.167 2.167 2.071 2.084 292,550 -0.07(-3.46%)
Mar 19, 2002 2.250 2.258 2.134 2.158 404,228 -0.07(-3.16%)
Mar 18, 2002 2.113 2.233 2.113 2.229 338,734 +0.14(+6.53%)
Mar 15, 2002 2.055 2.138 2.055 2.092 228,183 -0.00(-0.20%)
Mar 14, 2002 2.100 2.129 2.076 2.096 494,825 +0.00(+0.20%)
Mar 13, 2002 2.063 2.100 2.063 2.092 792,364 +0.03(+1.41%)
Mar 12, 2002 2.034 2.071 2.013 2.063 296,573 +0.03(+1.43%)
Mar 11, 2002 2.022 2.047 2.022 2.034 311,539 +0.02(+1.24%)
Mar 08, 2002 1.968 2.030 1.968 2.009 699,675 +0.05(+2.75%)
Mar 07, 2002 1.935 1.980 1.931 1.955 498,044 +0.03(+1.72%)
Mar 06, 2002 1.860 1.939 1.802 1.922 413,722 +0.02(+1.09%)
Mar 05, 2002 1.951 1.960 1.839 1.902 184,413 -0.09(-4.57%)
Mar 04, 2002 1.989 2.047 1.984 1.993 167,999 +0.01(+0.63%)
Mar 01, 2002 1.947 1.980 1.914 1.980 206,458 +0.05(+2.80%)
Feb 28, 2002 1.922 1.947 1.910 1.926 132,114 -0.00(-0.21%)
Feb 27, 2002 1.931 1.947 1.931 1.931 144,987 -0.00(-0.21%)
Feb 26, 2002 1.943 1.943 1.910 1.935 46,183 -0.01(-0.43%)
Feb 25, 2002 1.947 1.955 1.906 1.943 128,574 -0.00(-0.21%)
Feb 22, 2002 1.868 1.980 1.864 1.947 181,677 +0.06(+3.30%)
Feb 21, 2002 1.889 1.922 1.864 1.885 321,837 +0.00(+0.22%)
Feb 20, 2002 1.835 1.881 1.802 1.881 153,033 +0.05(+2.48%)
Feb 19, 2002 1.864 1.864 1.790 1.835 99,930 -0.05(-2.42%)
Feb 18, 2002 1.844 1.902 1.815 1.881 133,723 +0.00(+0.00%)
Feb 15, 2002 1.844 1.902 1.815 1.881 133,723 +0.04(+2.02%)
Feb 14, 2002 1.897 1.906 1.823 1.844 125,677 -0.07(-3.89%)
Feb 13, 2002 1.844 1.918 1.835 1.918 131,470 +0.06(+3.35%)
Feb 12, 2002 1.885 1.893 1.844 1.856 127,447 -0.04(-1.97%)
Feb 11, 2002 1.864 1.906 1.831 1.893 214,343 +0.03(+1.56%)
Feb 08, 2002 1.781 1.864 1.761 1.864 208,229 +0.12(+7.14%)
Feb 07, 2002 1.740 1.773 1.699 1.740 128,091 +0.02(+1.21%)
Feb 06, 2002 1.690 1.732 1.670 1.719 145,309 +0.03(+1.72%)
Feb 05, 2002 1.678 1.703 1.678 1.690 1,358,316 +0.01(+0.74%)
Feb 04, 2002 1.761 1.781 1.678 1.678 99,930 -0.08(-4.71%)
Feb 01, 2002 1.740 1.781 1.719 1.761 142,574 +0.01(+0.47%)
Jan 31, 2002 1.752 1.773 1.744 1.752 91,401 -0.01(-0.47%)
Jan 30, 2002 1.752 1.777 1.723 1.761 177,976 +0.00(+0.24%)
Jan 29, 2002 1.781 1.781 1.740 1.757 173,148 -0.02(-1.17%)
Jan 28, 2002 1.740 1.781 1.703 1.777 239,608 +0.01(+0.70%)
Jan 25, 2002 1.781 1.781 1.761 1.765 139,355 -0.04(-2.07%)
Jan 24, 2002 1.781 1.827 1.769 1.802 136,941 +0.00(+0.00%)
Jan 23, 2002 1.740 1.802 1.740 1.802 248,941 +0.06(+3.57%)
Jan 22, 2002 1.781 1.781 1.740 1.740 64,045 -0.04(-2.33%)
Jan 21, 2002 1.752 1.844 1.752 1.781 207,424 +0.00(+0.00%)
Jan 18, 2002 1.752 1.844 1.752 1.781 207,424 +0.02(+1.18%)
Jan 17, 2002 1.752 1.777 1.740 1.761 80,942 +0.01(+0.47%)
Jan 16, 2002 1.748 1.777 1.740 1.752 78,528 -0.02(-1.40%)
Jan 15, 2002 1.723 1.790 1.723 1.777 402,297 +0.08(+4.63%)
Jan 14, 2002 1.906 1.918 1.699 1.699 494,021 -0.21(-10.87%)
Jan 11, 2002 1.939 1.968 1.906 1.906 115,217 -0.03(-1.71%)
Jan 10, 2002 1.955 1.960 1.893 1.939 154,321 +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.