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

Range Resources (NY: RRC )

35.71 +0.72 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2002 2.184 2.217 2.171 2.217 123,752 +0.04(+1.72%)
Nov 27, 2002 2.096 2.179 2.096 2.179 117,205 +0.06(+2.96%)
Nov 26, 2002 2.050 2.129 2.025 2.117 204,870 +0.05(+2.22%)
Nov 25, 2002 2.062 2.071 2.033 2.071 259,640 +0.02(+1.02%)
Nov 22, 2002 2.087 2.087 2.046 2.050 47,744 -0.05(-2.39%)
Nov 21, 2002 2.067 2.108 2.046 2.100 736,128 +0.02(+0.80%)
Nov 20, 2002 2.029 2.083 1.996 2.083 286,626 +0.06(+2.89%)
Nov 19, 2002 2.025 2.046 2.012 2.025 265,868 -0.00(-0.21%)
Nov 18, 2002 2.033 2.062 1.987 2.029 339,640 +0.00(+0.21%)
Nov 15, 2002 2.046 2.046 1.991 2.025 226,746 -0.02(-0.82%)
Nov 14, 2002 1.983 2.046 1.983 2.042 132,375 +0.06(+2.95%)
Nov 13, 2002 2.012 2.037 1.983 1.983 79,361 -0.06(-2.86%)
Nov 12, 2002 1.971 2.054 1.971 2.042 59,880 +0.08(+4.04%)
Nov 11, 2002 1.962 1.971 1.962 1.962 52,375 -0.03(-1.26%)
Nov 08, 2002 1.979 2.000 1.941 1.987 83,033 +0.00(+0.21%)
Nov 07, 2002 2.025 2.046 1.962 1.983 101,556 -0.06(-3.06%)
Nov 06, 2002 2.067 2.067 1.975 2.046 138,602 -0.01(-0.61%)
Nov 05, 2002 2.004 2.058 1.987 2.058 50,139 +0.01(+0.61%)
Nov 04, 2002 2.025 2.054 2.004 2.046 66,107 +0.00(+0.20%)
Nov 01, 2002 1.983 2.046 1.983 2.042 187,784 +0.05(+2.52%)
Oct 31, 2002 1.975 2.046 1.962 1.991 415,169 +0.03(+1.27%)
Oct 30, 2002 1.962 1.983 1.875 1.966 301,157 +0.00(+0.21%)
Oct 29, 2002 1.866 1.962 1.816 1.962 232,974 +0.10(+5.15%)
Oct 28, 2002 1.983 1.983 1.862 1.866 170,858 -0.08(-3.87%)
Oct 25, 2002 1.879 1.971 1.879 1.941 328,622 +0.06(+3.10%)
Oct 24, 2002 1.962 1.983 1.858 1.883 331,497 -0.06(-3.01%)
Oct 23, 2002 2.004 2.025 1.921 1.941 273,692 -0.08(-3.73%)
Oct 22, 2002 2.054 2.054 2.004 2.017 32,734 -0.05(-2.42%)
Oct 21, 2002 2.029 2.079 2.025 2.067 40,718 +0.04(+1.85%)
Oct 18, 2002 1.983 2.079 1.983 2.029 48,063 +0.05(+2.32%)
Oct 17, 2002 1.979 1.987 1.941 1.983 94,211 +0.02(+0.85%)
Oct 16, 2002 1.975 2.000 1.962 1.966 133,173 -0.03(-1.46%)
Oct 15, 2002 1.925 2.004 1.925 1.996 83,353 +0.06(+3.24%)
Oct 14, 2002 1.774 1.941 1.774 1.933 62,754 +0.12(+6.68%)
Oct 11, 2002 1.774 1.812 1.762 1.812 97,724 +0.08(+4.33%)
Oct 10, 2002 1.716 1.745 1.691 1.737 111,137 +0.01(+0.73%)
Oct 09, 2002 1.795 1.804 1.716 1.724 114,970 -0.11(-6.14%)
Oct 08, 2002 1.816 1.854 1.795 1.837 61,157 +0.02(+1.15%)
Oct 07, 2002 1.900 1.912 1.787 1.816 149,461 -0.09(-4.81%)
Oct 04, 2002 1.983 1.996 1.858 1.908 83,193 -0.10(-4.79%)
Oct 03, 2002 1.958 2.067 1.958 2.004 71,377 +0.05(+2.35%)
Oct 02, 2002 2.008 2.087 1.958 1.958 125,509 -0.06(-2.90%)
Oct 01, 2002 1.933 2.017 1.879 2.017 152,016 +0.06(+3.20%)
Sep 30, 2002 1.875 2.004 1.875 1.954 95,968 +0.08(+4.00%)
Sep 27, 2002 1.887 1.916 1.845 1.879 201,357 -0.02(-1.10%)
Sep 26, 2002 1.887 1.921 1.875 1.900 106,986 +0.00(+0.00%)
Sep 25, 2002 1.900 1.900 1.845 1.900 220,838 +0.02(+1.11%)
Sep 24, 2002 1.879 1.962 1.875 1.879 142,754 -0.01(-0.44%)
Sep 23, 2002 1.900 1.912 1.862 1.887 160,159 -0.02(-1.09%)
Sep 20, 2002 1.912 1.912 1.883 1.908 170,219 +0.03(+1.56%)
Sep 19, 2002 1.921 1.933 1.879 1.879 131,417 -0.04(-2.17%)
Sep 18, 2002 1.966 1.966 1.912 1.921 84,950 -0.06(-2.95%)
Sep 17, 2002 1.991 2.000 1.921 1.979 104,431 +0.00(+0.00%)
Sep 16, 2002 1.979 2.012 1.966 1.979 281,517 -0.00(-0.21%)
Sep 13, 2002 1.929 2.017 1.925 1.983 164,950 +0.04(+2.15%)
Sep 12, 2002 1.946 1.979 1.941 1.941 292,694 -0.01(-0.64%)
Sep 11, 2002 1.962 1.975 1.941 1.954 109,540 +0.00(+0.00%)
Sep 10, 2002 2.037 2.037 1.921 1.954 150,259 -0.08(-4.10%)
Sep 09, 2002 2.071 2.071 1.983 2.037 64,191 -0.04(-2.01%)
Sep 06, 2002 2.004 2.079 2.004 2.079 61,157 +0.09(+4.40%)
Sep 05, 2002 2.108 2.108 1.962 1.991 152,335 -0.12(-5.55%)
Sep 04, 2002 2.004 2.108 2.004 2.108 97,724 +0.11(+5.43%)
Sep 03, 2002 2.213 2.213 1.996 2.000 92,934 -0.23(-10.30%)
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%)
Jun 05, 2002 2.255 2.267 2.171 2.267 100,598 +0.06(+2.65%)
May 31, 2002 2.238 2.250 2.209 2.209 196,087 -0.03(-1.12%)
May 28, 2002 2.175 2.234 2.108 2.234 244,950 +0.06(+2.88%)
May 27, 2002 2.300 2.300 2.171 2.171 108,582 +0.00(+0.00%)
May 24, 2002 2.300 2.300 2.171 2.171 108,582 -0.13(-5.80%)
May 23, 2002 2.296 2.338 2.234 2.305 85,588 +0.01(+0.55%)
May 22, 2002 2.300 2.300 2.255 2.292 154,411 +0.00(+0.18%)
May 21, 2002 2.296 2.317 2.275 2.288 191,616 -0.01(-0.54%)
May 20, 2002 2.255 2.300 2.229 2.300 112,574 +0.02(+0.92%)
May 17, 2002 2.255 2.296 2.129 2.280 127,744 +0.04(+1.68%)
May 16, 2002 2.234 2.305 2.171 2.242 108,263 +0.01(+0.37%)
May 15, 2002 2.317 2.317 2.234 2.234 139,241 -0.07(-2.90%)
May 14, 2002 2.267 2.317 2.267 2.300 450,459 +0.05(+2.04%)
May 13, 2002 2.171 2.255 2.171 2.255 156,327 +0.08(+3.85%)
May 10, 2002 2.192 2.229 2.108 2.171 212,694 +0.00(+0.00%)
May 09, 2002 2.275 2.275 2.171 2.171 114,491 -0.10(-4.59%)
May 08, 2002 2.234 2.296 2.154 2.275 478,403 +0.04(+1.87%)
May 07, 2002 2.317 2.317 2.229 2.234 293,014 -0.18(-7.60%)
May 06, 2002 2.455 2.455 2.380 2.417 171,656 -0.04(-1.53%)
May 03, 2002 2.430 2.467 2.430 2.455 278,323 +0.03(+1.38%)
May 02, 2002 2.405 2.442 2.380 2.421 301,956 +0.02(+0.87%)
May 01, 2002 2.421 2.421 2.342 2.401 244,630 -0.01(-0.52%)
Apr 30, 2002 2.367 2.413 2.367 2.413 574,850 +0.07(+2.85%)
Apr 29, 2002 2.296 2.392 2.292 2.346 148,662 +0.01(+0.54%)
Apr 26, 2002 2.413 2.413 2.317 2.334 275,449 -0.08(-3.29%)
Apr 25, 2002 2.376 2.421 2.355 2.413 340,119 +0.04(+1.76%)
Apr 24, 2002 2.359 2.455 2.284 2.371 539,880 +0.02(+0.71%)
Apr 23, 2002 2.263 2.359 2.229 2.355 141,477 +0.11(+5.03%)
Apr 22, 2002 2.300 2.300 2.209 2.242 145,948 -0.08(-3.59%)
Apr 19, 2002 2.338 2.338 2.300 2.325 246,067 -0.01(-0.54%)
Apr 18, 2002 2.267 2.346 2.267 2.338 474,730 +0.09(+3.90%)
Apr 17, 2002 2.255 2.292 2.229 2.250 579,640 +0.01(+0.37%)
Apr 16, 2002 2.196 2.255 2.196 2.242 345,868 +0.05(+2.29%)
Apr 15, 2002 2.150 2.204 2.150 2.192 491,018 +0.05(+2.14%)
Apr 12, 2002 2.108 2.146 2.087 2.146 180,598 +0.04(+1.78%)
Apr 11, 2002 2.146 2.192 2.108 2.108 416,926 -0.03(-1.56%)
Apr 10, 2002 2.113 2.150 2.113 2.142 451,417 +0.03(+1.38%)
Apr 09, 2002 2.150 2.150 2.067 2.113 151,696 -0.04(-1.75%)
Apr 08, 2002 2.125 2.150 2.096 2.150 128,063 +0.04(+1.78%)
Apr 05, 2002 2.129 2.179 2.113 2.113 250,059 -0.03(-1.36%)
Apr 04, 2002 2.171 2.171 2.108 2.142 106,347 -0.01(-0.58%)
Apr 03, 2002 2.179 2.179 2.087 2.154 169,900 -0.03(-1.15%)
Apr 02, 2002 2.158 2.179 2.138 2.179 319,361 +0.02(+0.77%)
Apr 01, 2002 2.146 2.188 2.121 2.163 278,163 -0.00(-0.19%)
Mar 29, 2002 2.171 2.209 2.138 2.167 159,041 +0.00(+0.00%)
Mar 28, 2002 2.171 2.209 2.138 2.167 159,041 +0.00(+0.00%)
Mar 27, 2002 2.087 2.188 2.087 2.167 206,307 +0.09(+4.22%)
Mar 26, 2002 2.100 2.125 2.054 2.079 173,892 +0.00(+0.00%)
Mar 25, 2002 2.083 2.092 2.046 2.079 132,854 -0.03(-1.39%)
Mar 22, 2002 2.184 2.192 2.108 2.108 144,031 -0.08(-3.81%)
Mar 21, 2002 2.108 2.192 2.079 2.192 241,437 +0.09(+4.37%)
Mar 20, 2002 2.184 2.184 2.087 2.100 290,299 -0.08(-3.45%)
Mar 19, 2002 2.267 2.275 2.150 2.175 401,117 -0.07(-3.16%)
Mar 18, 2002 2.129 2.250 2.129 2.246 336,127 +0.14(+6.53%)
Mar 15, 2002 2.071 2.154 2.071 2.108 226,427 -0.00(-0.20%)
Mar 14, 2002 2.117 2.146 2.092 2.113 491,018 +0.00(+0.20%)
Mar 13, 2002 2.079 2.117 2.079 2.108 786,267 +0.03(+1.41%)
Mar 12, 2002 2.050 2.087 2.029 2.079 294,291 +0.03(+1.43%)
Mar 11, 2002 2.037 2.062 2.037 2.050 309,141 +0.03(+1.24%)
Mar 08, 2002 1.983 2.046 1.983 2.025 694,291 +0.05(+2.75%)
Mar 07, 2002 1.950 1.996 1.946 1.971 494,211 +0.03(+1.72%)
Mar 06, 2002 1.875 1.954 1.816 1.937 410,539 +0.02(+1.09%)
Mar 05, 2002 1.966 1.975 1.854 1.916 182,994 -0.09(-4.57%)
Mar 04, 2002 2.004 2.062 2.000 2.008 166,706 +0.01(+0.63%)
Mar 01, 2002 1.962 1.996 1.929 1.996 204,870 +0.05(+2.80%)
Feb 28, 2002 1.937 1.962 1.925 1.941 131,097 -0.00(-0.21%)
Feb 27, 2002 1.946 1.962 1.946 1.946 143,872 -0.00(-0.21%)
Feb 26, 2002 1.958 1.958 1.925 1.950 45,828 -0.01(-0.43%)
Feb 25, 2002 1.962 1.971 1.921 1.958 127,584 -0.00(-0.21%)
Feb 22, 2002 1.883 1.996 1.879 1.962 180,279 +0.06(+3.30%)
Feb 21, 2002 1.904 1.937 1.879 1.900 319,361 +0.00(+0.22%)
Feb 20, 2002 1.850 1.895 1.816 1.895 151,856 +0.05(+2.48%)
Feb 19, 2002 1.879 1.879 1.804 1.850 99,161 -0.05(-2.42%)
Feb 18, 2002 1.858 1.916 1.829 1.895 132,694 +0.00(+0.00%)
Feb 15, 2002 1.858 1.916 1.829 1.895 132,694 +0.04(+2.02%)
Feb 14, 2002 1.912 1.921 1.837 1.858 124,710 -0.08(-3.89%)
Feb 13, 2002 1.858 1.933 1.850 1.933 130,459 +0.06(+3.35%)
Feb 12, 2002 1.900 1.908 1.858 1.870 126,467 -0.04(-1.97%)
Feb 11, 2002 1.879 1.921 1.845 1.908 212,694 +0.03(+1.56%)
Feb 08, 2002 1.795 1.879 1.774 1.879 206,626 +0.13(+7.14%)
Feb 07, 2002 1.754 1.787 1.712 1.754 127,105 +0.02(+1.20%)
Feb 06, 2002 1.703 1.745 1.683 1.733 144,191 +0.03(+1.72%)
Feb 05, 2002 1.691 1.716 1.691 1.703 1,347,864 +0.01(+0.74%)
Feb 04, 2002 1.774 1.795 1.691 1.691 99,161 -0.08(-4.71%)
Feb 01, 2002 1.754 1.795 1.733 1.774 141,477 +0.01(+0.47%)
Jan 31, 2002 1.766 1.787 1.758 1.766 90,698 -0.01(-0.47%)
Jan 30, 2002 1.766 1.791 1.737 1.774 176,606 +0.00(+0.24%)
Jan 29, 2002 1.795 1.795 1.754 1.770 171,816 -0.02(-1.17%)
Jan 28, 2002 1.754 1.795 1.716 1.791 237,764 +0.01(+0.70%)
Jan 25, 2002 1.795 1.795 1.774 1.779 138,283 -0.04(-2.07%)
Jan 24, 2002 1.795 1.841 1.783 1.816 135,888 +0.00(+0.00%)
Jan 23, 2002 1.754 1.816 1.754 1.816 247,026 +0.06(+3.57%)
Jan 22, 2002 1.795 1.795 1.754 1.754 63,552 -0.04(-2.33%)
Jan 21, 2002 1.766 1.858 1.766 1.795 205,828 +0.00(+0.00%)
Jan 18, 2002 1.766 1.858 1.766 1.795 205,828 +0.02(+1.18%)
Jan 17, 2002 1.766 1.791 1.754 1.774 80,319 +0.01(+0.47%)
Jan 16, 2002 1.762 1.791 1.754 1.766 77,924 -0.03(-1.40%)
Jan 15, 2002 1.737 1.804 1.737 1.791 399,201 +0.08(+4.63%)
Jan 14, 2002 1.921 1.933 1.712 1.712 490,219 -0.21(-10.87%)
Jan 11, 2002 1.954 1.983 1.921 1.921 114,331 -0.03(-1.71%)
Jan 10, 2002 1.971 1.975 1.908 1.954 153,133 +0.05(+2.86%)
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.