Indicators

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.