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

Range Resources (NY: RRC )

35.91 -1.46 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2004 4.618 4.634 4.547 4.634 492,614 +0.00(+0.00%)
Feb 26, 2004 4.501 4.634 4.471 4.634 777,006 +0.15(+3.26%)
Feb 25, 2004 4.446 4.509 4.426 4.488 491,177 +0.06(+1.42%)
Feb 24, 2004 4.417 4.451 4.371 4.426 312,814 -0.03(-0.75%)
Feb 23, 2004 4.509 4.517 4.426 4.459 470,259 -0.05(-1.11%)
Feb 20, 2004 4.484 4.563 4.396 4.509 422,355 +0.01(+0.28%)
Feb 19, 2004 4.551 4.555 4.471 4.496 283,912 -0.03(-0.65%)
Feb 18, 2004 4.526 4.618 4.467 4.526 509,062 +0.04(+0.93%)
Feb 17, 2004 4.426 4.538 4.388 4.484 327,984 +0.08(+1.80%)
Feb 13, 2004 4.342 4.459 4.325 4.405 259,960 +0.08(+1.83%)
Feb 12, 2004 4.442 4.467 4.321 4.325 115,129 -0.14(-3.09%)
Feb 11, 2004 4.384 4.467 4.371 4.463 127,744 +0.09(+2.00%)
Feb 10, 2004 4.258 4.384 4.250 4.375 226,267 +0.14(+3.25%)
Feb 09, 2004 4.196 4.300 4.196 4.238 173,572 +0.06(+1.50%)
Feb 06, 2004 4.075 4.196 4.075 4.175 163,033 +0.09(+2.25%)
Feb 05, 2004 4.100 4.158 4.008 4.083 171,337 -0.01(-0.31%)
Feb 04, 2004 4.200 4.208 4.091 4.096 291,736 -0.12(-2.78%)
Feb 03, 2004 4.279 4.363 4.196 4.213 242,075 -0.05(-1.18%)
Feb 02, 2004 4.258 4.300 4.158 4.263 226,107 -0.04(-0.87%)
Jan 30, 2004 4.292 4.342 4.213 4.300 256,766 -0.01(-0.19%)
Jan 29, 2004 4.350 4.426 4.229 4.309 401,117 -0.08(-1.90%)
Jan 28, 2004 4.530 4.580 4.279 4.392 409,580 -0.18(-3.93%)
Jan 27, 2004 4.659 4.672 4.555 4.572 202,634 -0.07(-1.44%)
Jan 26, 2004 4.697 4.697 4.555 4.638 258,523 -0.07(-1.51%)
Jan 23, 2004 4.551 4.709 4.530 4.709 513,213 +0.20(+4.44%)
Jan 22, 2004 4.542 4.634 4.451 4.509 436,726 -0.03(-0.55%)
Jan 21, 2004 4.488 4.576 4.467 4.534 672,255 +0.11(+2.45%)
Jan 20, 2004 4.258 4.451 4.238 4.426 1,571,258 +0.20(+4.85%)
Jan 16, 2004 4.175 4.233 4.146 4.221 590,658 +0.07(+1.71%)
Jan 15, 2004 4.375 4.375 4.146 4.150 358,642 -0.23(-5.15%)
Jan 14, 2004 4.384 4.438 4.313 4.375 176,766 +0.03(+0.58%)
Jan 13, 2004 4.434 4.446 4.233 4.350 198,004 -0.09(-1.98%)
Jan 12, 2004 4.258 4.438 4.225 4.438 324,950 +0.22(+5.25%)
Jan 09, 2004 4.196 4.279 4.175 4.217 282,794 +0.02(+0.50%)
Jan 08, 2004 4.196 4.246 4.162 4.196 298,922 +0.03(+0.60%)
Jan 07, 2004 4.158 4.208 4.142 4.171 205,988 +0.01(+0.20%)
Jan 06, 2004 4.321 4.329 4.133 4.162 531,098 -0.14(-3.20%)
Jan 05, 2004 4.129 4.459 4.087 4.300 1,306,826 +0.34(+8.54%)
Jan 02, 2004 3.962 4.008 3.916 3.962 209,181 +0.02(+0.42%)
Dec 31, 2003 4.041 4.075 3.920 3.945 226,107 -0.13(-3.28%)
Dec 30, 2003 3.983 4.091 3.983 4.079 431,776 +0.10(+2.63%)
Dec 29, 2003 4.016 4.050 3.933 3.975 543,074 -0.06(-1.55%)
Dec 26, 2003 4.029 4.058 3.987 4.037 70,578 +0.03(+0.73%)
Dec 24, 2003 4.008 4.025 3.962 4.008 77,604 +0.00(+0.00%)
Dec 23, 2003 3.987 4.012 3.954 4.008 245,908 -0.01(-0.31%)
Dec 22, 2003 3.950 4.050 3.950 4.021 220,838 +0.01(+0.31%)
Dec 19, 2003 4.029 4.033 3.916 4.008 476,327 -0.06(-1.54%)
Dec 18, 2003 3.929 4.117 3.929 4.071 441,197 +0.08(+2.09%)
Dec 17, 2003 3.883 4.000 3.845 3.987 455,888 +0.05(+1.38%)
Dec 16, 2003 3.674 3.958 3.661 3.933 1,184,830 +0.23(+6.32%)
Dec 15, 2003 3.691 3.699 3.624 3.699 332,295 +0.01(+0.23%)
Dec 12, 2003 3.632 3.691 3.632 3.691 335,808 +0.07(+1.96%)
Dec 11, 2003 3.611 3.653 3.582 3.620 331,497 -0.01(-0.34%)
Dec 10, 2003 3.636 3.661 3.611 3.632 245,748 -0.05(-1.25%)
Dec 09, 2003 3.670 3.695 3.670 3.678 585,070 +0.00(+0.00%)
Dec 08, 2003 3.490 3.678 3.486 3.678 279,760 +0.15(+4.14%)
Dec 05, 2003 3.528 3.595 3.465 3.532 271,137 +0.00(+0.12%)
Dec 04, 2003 3.403 3.549 3.365 3.528 377,964 +0.14(+4.19%)
Dec 03, 2003 3.465 3.469 3.386 3.386 203,273 -0.08(-2.29%)
Dec 02, 2003 3.419 3.478 3.415 3.465 353,533 +0.05(+1.34%)
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.