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

Range Resources (NY: RRC )

37.31 -0.34 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2002 2.083 2.229 2.083 2.229 113,213 +0.14(+6.80%)
Aug 29, 2002 2.108 2.154 2.083 2.087 373,333 -0.03(-1.57%)
Aug 28, 2002 2.154 2.158 2.121 2.121 206,147 -0.03(-1.36%)
Aug 27, 2002 2.171 2.234 2.150 2.150 251,177 -0.02(-0.77%)
Aug 26, 2002 2.163 2.213 2.133 2.167 287,904 +0.02(+0.78%)
Aug 23, 2002 2.158 2.171 2.121 2.150 118,004 -0.02(-0.96%)
Aug 22, 2002 2.150 2.171 2.108 2.171 158,403 +0.02(+0.97%)
Aug 21, 2002 2.163 2.163 2.087 2.150 154,251 +0.00(+0.19%)
Aug 20, 2002 2.100 2.188 2.092 2.146 142,275 +0.02(+0.78%)
Aug 16, 2002 2.087 2.163 2.071 2.129 141,636 +0.04(+2.00%)
Aug 15, 2002 2.113 2.146 2.087 2.087 194,171 -0.00(-0.20%)
Aug 14, 2002 2.025 2.117 2.025 2.092 169,101 +0.07(+3.30%)
Aug 13, 2002 2.046 2.079 2.025 2.025 111,137 -0.04(-2.02%)
Aug 12, 2002 1.962 2.067 1.921 2.067 61,157 +0.03(+1.43%)
Aug 07, 2002 2.150 2.150 1.983 2.037 139,560 -0.11(-5.24%)
Aug 06, 2002 1.891 2.150 1.879 2.150 154,730 +0.29(+15.47%)
Aug 05, 2002 1.858 1.875 1.837 1.862 66,586 +0.03(+1.36%)
Aug 02, 2002 2.025 2.037 1.745 1.837 420,119 -0.20(-10.02%)
Aug 01, 2002 2.129 2.129 2.037 2.042 164,311 -0.08(-3.74%)
Jul 31, 2002 2.113 2.125 2.062 2.121 198,323 +0.05(+2.42%)
Jul 30, 2002 2.121 2.129 2.062 2.071 133,652 -0.04(-1.78%)
Jul 29, 2002 1.912 2.117 1.900 2.108 263,632 +0.24(+12.72%)
Jul 26, 2002 1.791 1.875 1.774 1.870 160,319 +0.08(+4.43%)
Jul 25, 2002 1.795 1.850 1.720 1.791 161,596 -0.00(-0.23%)
Jul 24, 2002 1.708 1.820 1.691 1.795 233,133 +0.05(+2.63%)
Jul 23, 2002 1.858 1.858 1.691 1.749 587,944 -0.08(-4.56%)
Jul 22, 2002 1.879 1.879 1.733 1.833 357,205 -0.05(-2.88%)
Jul 19, 2002 1.929 1.966 1.866 1.887 508,103 -0.26(-12.23%)
Jul 17, 2002 2.004 2.150 1.900 2.150 379,081 +0.01(+0.59%)
Jul 12, 2002 2.192 2.234 2.125 2.138 92,774 -0.04(-1.92%)
Jul 11, 2002 2.234 2.234 2.113 2.179 388,822 -0.07(-2.97%)
Jul 10, 2002 2.338 2.338 2.246 2.246 203,752 -0.08(-3.41%)
Jul 09, 2002 2.296 2.325 2.296 2.325 271,297 +0.03(+1.27%)
Jul 08, 2002 2.334 2.334 2.296 2.296 197,205 -0.04(-1.61%)
Jul 05, 2002 2.288 2.351 2.288 2.334 90,059 +0.05(+2.01%)
Jul 04, 2002 2.275 2.334 2.217 2.288 292,694 +0.00(+0.00%)
Jul 03, 2002 2.275 2.334 2.217 2.288 292,694 +0.01(+0.55%)
Jul 02, 2002 2.338 2.338 2.225 2.275 1,304,591 -0.06(-2.68%)
Jul 01, 2002 2.338 2.355 2.267 2.338 298,123 +0.00(+0.00%)
Jun 28, 2002 2.296 2.338 2.213 2.338 781,796 +0.03(+1.08%)
Jun 27, 2002 2.184 2.313 2.167 2.313 253,892 +0.14(+6.54%)
Jun 26, 2002 2.204 2.204 2.154 2.171 317,764 -0.05(-2.44%)
Jun 25, 2002 2.213 2.242 2.192 2.225 217,964 +0.00(+0.19%)
Jun 21, 2002 2.204 2.234 2.150 2.221 137,804 +0.06(+2.70%)
Jun 20, 2002 2.129 2.238 2.129 2.163 196,726 +0.03(+1.57%)
Jun 19, 2002 2.150 2.213 2.083 2.129 384,511 -0.03(-1.35%)
Jun 18, 2002 2.171 2.213 2.113 2.158 172,295 -0.01(-0.58%)
Jun 17, 2002 2.192 2.234 2.129 2.171 225,309 -0.01(-0.38%)
Jun 14, 2002 2.225 2.250 2.129 2.179 212,055 -0.08(-3.33%)
Jun 12, 2002 2.196 2.255 2.192 2.255 344,590 +0.07(+3.25%)
Jun 11, 2002 2.192 2.213 2.108 2.184 222,275 -0.01(-0.38%)
Jun 10, 2002 2.200 2.225 2.171 2.192 153,293 -0.02(-0.94%)
Jun 07, 2002 2.192 2.234 2.171 2.213 99,481 +0.04(+1.92%)
Jun 06, 2002 2.255 2.259 2.171 2.171 150,898 -0.10(-4.24%)
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.