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

Range Resources (NY: RRC )

35.53 -1.38 (-3.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
Jun 01, 2004 4.998 5.090 4.998 5.081 520,679 +0.13(+2.53%)
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%)
May 03, 2004 5.223 5.478 5.223 5.453 453,139 +0.23(+4.40%)
Apr 30, 2004 5.240 5.324 5.136 5.223 414,339 +0.01(+0.16%)
Apr 29, 2004 5.378 5.428 5.144 5.215 487,627 -0.17(-3.18%)
Apr 28, 2004 5.495 5.495 5.365 5.386 334,984 -0.10(-1.90%)
Apr 27, 2004 5.457 5.503 5.420 5.491 648,893 +0.08(+1.54%)
Apr 26, 2004 5.365 5.449 5.357 5.407 271,436 +0.04(+0.78%)
Apr 23, 2004 5.382 5.432 5.324 5.365 501,359 -0.02(-0.31%)
Apr 22, 2004 5.303 5.411 5.298 5.382 876,420 +0.06(+1.10%)
Apr 21, 2004 5.303 5.361 5.219 5.324 713,239 +0.00(+0.00%)
Apr 20, 2004 5.382 5.478 5.261 5.324 859,655 -0.05(-1.01%)
Apr 19, 2004 5.303 5.403 5.282 5.378 580,075 +0.07(+1.26%)
Apr 16, 2004 5.286 5.336 5.236 5.311 918,094 +0.03(+0.55%)
Apr 15, 2004 5.157 5.382 5.157 5.282 1,199,270 +0.13(+2.43%)
Apr 14, 2004 5.177 5.240 5.086 5.157 489,543 -0.06(-1.12%)
Apr 13, 2004 5.278 5.298 5.211 5.215 1,060,359 -0.05(-0.95%)
Apr 12, 2004 5.127 5.265 5.127 5.265 903,724 +0.12(+2.27%)
Apr 08, 2004 5.215 5.223 5.123 5.148 356,380 -0.07(-1.28%)
Apr 07, 2004 5.094 5.215 5.094 5.215 699,188 +0.09(+1.71%)
Apr 06, 2004 5.073 5.157 5.073 5.127 454,736 +0.03(+0.49%)
Apr 05, 2004 5.173 5.173 5.069 5.102 391,986 -0.07(-1.37%)
Apr 02, 2004 5.052 5.177 5.044 5.173 597,958 +0.14(+2.82%)
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.