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

Range Resources (NY: RRC )

36.97 -0.45 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2004 6.054 6.263 6.054 6.263 445,794 +0.23(+3.88%)
Aug 30, 2004 6.129 6.150 5.962 6.029 282,453 -0.13(-2.10%)
Aug 27, 2004 6.104 6.175 6.054 6.159 360,691 +0.04(+0.68%)
Aug 26, 2004 6.205 6.221 6.017 6.117 270,318 -0.08(-1.28%)
Aug 25, 2004 6.171 6.234 6.150 6.196 367,397 -0.01(-0.13%)
Aug 24, 2004 6.200 6.284 6.150 6.205 473,896 -0.03(-0.47%)
Aug 23, 2004 6.346 6.351 6.121 6.234 745,811 -0.12(-1.84%)
Aug 20, 2004 6.250 6.459 6.250 6.351 839,537 +0.15(+2.36%)
Aug 19, 2004 6.159 6.259 6.121 6.205 464,316 -0.03(-0.54%)
Aug 18, 2004 5.866 6.263 5.866 6.238 765,930 +0.37(+6.33%)
Aug 17, 2004 5.896 5.958 5.653 5.866 771,837 -0.15(-2.57%)
Aug 16, 2004 6.096 6.221 5.900 6.021 508,065 -0.08(-1.23%)
Aug 13, 2004 6.021 6.200 5.992 6.096 797,065 +0.09(+1.46%)
Aug 12, 2004 6.296 6.334 5.996 6.008 613,127 -0.33(-5.20%)
Aug 11, 2004 6.443 6.443 6.230 6.338 451,383 -0.10(-1.62%)
Aug 10, 2004 6.409 6.447 6.346 6.443 500,561 +0.08(+1.18%)
Aug 09, 2004 6.209 6.472 6.200 6.367 577,840 +0.17(+2.69%)
Aug 06, 2004 6.497 6.497 6.117 6.200 797,704 -0.34(-5.23%)
Aug 05, 2004 6.806 6.810 6.480 6.543 1,038,005 -0.28(-4.16%)
Aug 04, 2004 6.889 6.893 6.806 6.827 971,104 -0.07(-1.03%)
Aug 03, 2004 6.989 6.994 6.835 6.898 661,826 -0.11(-1.55%)
Aug 02, 2004 7.015 7.056 6.848 7.006 1,338,182 +0.01(+0.18%)
Jul 30, 2004 7.040 7.044 6.919 6.994 1,481,564 -0.05(-0.65%)
Jul 29, 2004 6.576 7.040 6.576 7.040 1,619,518 +0.51(+7.87%)
Jul 28, 2004 6.589 6.622 6.422 6.526 943,481 -0.06(-0.95%)
Jul 27, 2004 6.263 6.601 6.263 6.589 843,848 +0.38(+6.19%)
Jul 26, 2004 6.397 6.438 6.175 6.205 810,477 -0.20(-3.07%)
Jul 23, 2004 6.497 6.497 6.342 6.401 516,208 -0.09(-1.42%)
Jul 22, 2004 6.589 6.597 6.451 6.493 570,336 -0.13(-1.89%)
Jul 21, 2004 6.797 6.889 6.609 6.618 876,101 -0.18(-2.64%)
Jul 20, 2004 6.781 6.831 6.660 6.797 1,452,824 +0.02(+0.25%)
Jul 19, 2004 6.806 6.843 6.718 6.781 955,456 +0.03(+0.37%)
Jul 16, 2004 6.655 6.814 6.639 6.756 1,734,799 +0.10(+1.51%)
Jul 15, 2004 6.660 6.676 6.555 6.655 690,087 +0.02(+0.25%)
Jul 14, 2004 6.497 6.639 6.493 6.639 1,313,753 +0.15(+2.25%)
Jul 13, 2004 6.513 6.564 6.401 6.493 744,055 +0.06(+0.97%)
Jul 12, 2004 6.472 6.484 6.392 6.430 646,338 +0.13(+1.99%)
Jul 09, 2004 6.259 6.367 6.242 6.305 992,180 +0.04(+0.67%)
Jul 08, 2004 6.472 6.497 6.255 6.263 900,850 -0.15(-2.28%)
Jul 07, 2004 6.367 6.434 6.346 6.409 644,582 +0.02(+0.33%)
Jul 06, 2004 6.309 6.451 6.301 6.388 767,526 +0.08(+1.26%)
Jul 02, 2004 6.426 6.451 6.267 6.309 778,224 -0.12(-1.82%)
Jul 01, 2004 6.597 6.681 6.213 6.426 1,624,308 +0.33(+5.41%)
Jun 30, 2004 5.896 6.108 5.883 6.096 550,058 +0.18(+3.03%)
Jun 29, 2004 5.870 5.975 5.845 5.916 336,262 +0.05(+0.78%)
Jun 28, 2004 6.083 6.083 5.858 5.870 589,975 -0.22(-3.57%)
Jun 25, 2004 5.950 6.088 5.937 6.088 1,494,338 +0.14(+2.32%)
Jun 24, 2004 6.012 6.012 5.912 5.950 464,475 +0.00(+0.07%)
Jun 23, 2004 5.850 5.958 5.825 5.946 601,471 +0.08(+1.35%)
Jun 22, 2004 5.833 5.883 5.762 5.866 625,102 +0.03(+0.57%)
Jun 21, 2004 5.845 5.891 5.737 5.833 929,909 +0.01(+0.14%)
Jun 18, 2004 5.908 5.908 5.720 5.825 1,063,073 +0.01(+0.22%)
Jun 17, 2004 5.562 5.850 5.532 5.812 1,144,504 +0.29(+5.30%)
Jun 16, 2004 5.503 5.566 5.503 5.520 1,288,046 -0.01(-0.23%)
Jun 15, 2004 5.453 5.541 5.453 5.532 953,381 +0.10(+1.92%)
Jun 14, 2004 5.491 5.503 5.344 5.428 1,014,055 -0.04(-0.76%)
Jun 10, 2004 5.261 5.570 5.261 5.470 6,319,522 +0.35(+6.94%)
Jun 09, 2004 5.136 5.169 5.010 5.115 646,977 -0.04(-0.81%)
Jun 08, 2004 5.048 5.186 5.048 5.157 755,072 +0.11(+2.24%)
Jun 07, 2004 5.073 5.073 4.856 5.044 1,149,134 +0.00(+0.00%)
Jun 04, 2004 5.140 5.152 5.031 5.044 301,773 -0.06(-1.23%)
Jun 03, 2004 5.219 5.282 5.106 5.106 584,387 -0.02(-0.41%)
Jun 02, 2004 5.090 5.177 5.090 5.127 466,551 +0.05(+0.90%)
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.