Skip to main content

Range Resources (NY: RRC )

34.74 +0.39 (+1.15%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.434 8.668 8.409 8.660 1,531,860 +0.13(+1.57%)
Nov 29, 2004 8.622 8.647 8.392 8.526 1,023,315 -0.04(-0.49%)
Nov 26, 2004 8.447 8.622 8.447 8.568 771,837 +0.12(+1.43%)
Nov 24, 2004 8.413 8.622 8.046 8.447 2,857,269 +0.13(+1.61%)
Nov 23, 2004 7.474 8.413 7.445 8.313 4,047,279 +0.97(+13.19%)
Nov 22, 2004 7.077 7.349 7.015 7.344 1,608,501 +0.25(+3.47%)
Nov 19, 2004 7.060 7.190 6.931 7.098 1,571,617 +0.04(+0.59%)
Nov 18, 2004 7.027 7.098 6.964 7.056 714,995 +0.03(+0.42%)
Nov 17, 2004 6.931 7.090 6.931 7.027 798,342 +0.12(+1.69%)
Nov 16, 2004 6.973 7.098 6.910 6.910 450,904 -0.05(-0.78%)
Nov 15, 2004 7.077 7.115 6.868 6.964 1,116,722 -0.09(-1.30%)
Nov 12, 2004 6.998 7.202 6.910 7.056 1,506,313 +0.08(+1.14%)
Nov 11, 2004 7.027 7.048 6.868 6.977 810,158 -0.03(-0.42%)
Nov 10, 2004 6.860 7.152 6.848 7.006 1,016,290 +0.12(+1.70%)
Nov 09, 2004 6.964 6.973 6.860 6.889 736,231 -0.09(-1.32%)
Nov 08, 2004 7.090 7.115 6.973 6.981 552,133 -0.13(-1.88%)
Nov 05, 2004 7.223 7.244 7.069 7.115 512,376 -0.00(-0.06%)
Nov 04, 2004 6.831 7.148 6.827 7.119 1,046,946 +0.27(+3.96%)
Nov 03, 2004 6.701 6.902 6.701 6.848 718,508 +0.19(+2.82%)
Nov 02, 2004 6.651 6.772 6.626 6.660 697,592 +0.00(+0.06%)
Nov 01, 2004 6.618 6.722 6.559 6.655 523,393 +0.10(+1.53%)
Oct 29, 2004 6.430 6.601 6.426 6.555 1,016,290 +0.10(+1.62%)
Oct 28, 2004 6.476 6.622 6.246 6.451 1,788,607 -0.28(-4.10%)
Oct 27, 2004 6.777 6.902 6.559 6.726 555,806 -0.10(-1.41%)
Oct 26, 2004 6.797 6.827 6.639 6.822 532,175 +0.06(+0.86%)
Oct 25, 2004 6.827 6.873 6.747 6.764 608,656 -0.04(-0.55%)
Oct 22, 2004 6.785 6.939 6.777 6.802 557,083 +0.00(+0.00%)
Oct 21, 2004 6.822 6.827 6.756 6.802 689,927 -0.00(-0.06%)
Oct 20, 2004 6.756 7.031 6.743 6.806 1,560,920 +0.03(+0.43%)
Oct 19, 2004 6.827 6.831 6.639 6.777 1,424,084 -0.08(-1.22%)
Oct 18, 2004 6.864 6.977 6.760 6.860 995,693 +0.00(+0.06%)
Oct 15, 2004 6.939 6.948 6.806 6.856 444,517 -0.08(-1.14%)
Oct 14, 2004 6.785 6.998 6.743 6.935 761,619 +0.13(+1.84%)
Oct 13, 2004 7.140 7.152 6.447 6.810 2,403,491 -0.31(-4.34%)
Oct 12, 2004 7.161 7.227 7.115 7.119 347,917 -0.04(-0.58%)
Oct 11, 2004 7.248 7.294 7.098 7.161 306,084 -0.10(-1.44%)
Oct 08, 2004 7.223 7.361 7.161 7.265 430,785 +0.00(+0.00%)
Oct 07, 2004 7.516 7.578 7.232 7.265 883,605 -0.24(-3.17%)
Oct 06, 2004 7.511 7.653 7.474 7.503 1,448,673 +0.03(+0.39%)
Oct 05, 2004 7.411 7.620 7.411 7.474 708,928 +0.06(+0.85%)
Oct 04, 2004 7.399 7.474 7.286 7.411 613,766 +0.05(+0.62%)
Oct 01, 2004 7.303 7.369 7.248 7.365 516,368 +0.06(+0.86%)
Sep 30, 2004 7.265 7.344 7.202 7.303 735,114 +0.04(+0.58%)
Sep 29, 2004 7.307 7.386 7.244 7.261 890,950 -0.08(-1.08%)
Sep 28, 2004 7.202 7.349 7.194 7.340 829,637 +0.14(+1.91%)
Sep 27, 2004 7.140 7.361 7.056 7.202 853,747 +0.02(+0.29%)
Sep 24, 2004 6.973 7.194 6.969 7.182 1,150,891 +0.19(+2.75%)
Sep 23, 2004 6.856 7.010 6.822 6.989 641,708 +0.13(+1.95%)
Sep 22, 2004 6.864 6.960 6.747 6.856 479,963 -0.01(-0.18%)
Sep 21, 2004 6.743 6.881 6.689 6.868 549,898 +0.13(+1.92%)
Sep 20, 2004 6.555 6.772 6.555 6.739 571,932 +0.18(+2.80%)
Sep 17, 2004 6.643 6.643 6.534 6.555 448,828 -0.04(-0.63%)
Sep 16, 2004 6.597 6.676 6.555 6.597 348,556 +0.03(+0.51%)
Sep 15, 2004 6.618 6.676 6.534 6.564 312,631 -0.10(-1.57%)
Sep 14, 2004 6.714 6.756 6.593 6.668 341,211 -0.09(-1.30%)
Sep 13, 2004 6.693 6.756 6.670 6.756 346,001 +0.07(+1.00%)
Sep 10, 2004 6.701 6.777 6.639 6.689 548,780 -0.01(-0.19%)
Sep 09, 2004 6.618 6.714 6.618 6.701 458,887 +0.08(+1.26%)
Sep 08, 2004 6.693 6.731 6.576 6.618 613,127 -0.10(-1.43%)
Sep 07, 2004 6.672 6.714 6.645 6.714 567,142 +0.06(+0.94%)
Sep 03, 2004 6.655 6.714 6.635 6.651 384,641 -0.03(-0.44%)
Sep 02, 2004 6.488 6.693 6.488 6.681 619,993 +0.16(+2.50%)
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.