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

Range Resources (NY: RRC )

36.97 -0.45 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2002 2.225 2.317 2.213 2.255 227,544 +0.00(+0.19%)
Dec 30, 2002 2.288 2.321 2.238 2.250 142,914 -0.03(-1.46%)
Dec 27, 2002 2.417 2.417 2.280 2.284 128,223 -0.13(-5.53%)
Dec 26, 2002 2.438 2.484 2.401 2.417 60,359 +0.01(+0.35%)
Dec 24, 2002 2.434 2.447 2.405 2.409 24,910 -0.03(-1.37%)
Dec 23, 2002 2.447 2.488 2.384 2.442 147,544 +0.00(+0.00%)
Dec 20, 2002 2.401 2.463 2.396 2.442 363,912 +0.04(+1.74%)
Dec 19, 2002 2.359 2.442 2.338 2.401 149,141 +0.05(+2.31%)
Dec 18, 2002 2.359 2.363 2.309 2.346 115,768 -0.03(-1.06%)
Dec 17, 2002 2.405 2.426 2.351 2.371 70,259 -0.03(-1.22%)
Dec 16, 2002 2.380 2.442 2.355 2.401 213,652 +0.04(+1.77%)
Dec 13, 2002 2.426 2.476 2.359 2.359 173,093 -0.06(-2.42%)
Dec 12, 2002 2.275 2.426 2.275 2.417 350,339 +0.10(+4.32%)
Dec 11, 2002 2.284 2.334 2.284 2.317 358,802 +0.03(+1.46%)
Dec 10, 2002 2.200 2.292 2.200 2.284 223,552 +0.09(+4.19%)
Dec 09, 2002 2.255 2.275 2.192 2.192 319,201 -0.05(-2.05%)
Dec 06, 2002 2.175 2.275 2.175 2.238 365,828 +0.04(+1.90%)
Dec 05, 2002 2.221 2.225 2.184 2.196 68,822 -0.02(-0.75%)
Dec 04, 2002 2.217 2.246 2.167 2.213 65,469 -0.00(-0.19%)
Dec 03, 2002 2.296 2.296 2.217 2.217 208,383 -0.08(-3.45%)
Dec 02, 2002 2.217 2.296 2.179 2.296 446,467 +0.08(+3.58%)
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%)
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.