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

Range Resources (NY: RRC )

30.61 +0.10 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 7.209 7.287 7.146 7.246 740,870 +0.04(+0.58%)
Sep 29, 2004 7.250 7.329 7.188 7.204 897,927 -0.08(-1.08%)
Sep 28, 2004 7.146 7.291 7.138 7.283 836,134 +0.14(+1.91%)
Sep 27, 2004 7.084 7.304 7.001 7.146 860,433 +0.02(+0.29%)
Sep 24, 2004 6.919 7.138 6.914 7.126 1,159,903 +0.19(+2.75%)
Sep 23, 2004 6.803 6.956 6.769 6.935 646,733 +0.13(+1.95%)
Sep 22, 2004 6.811 6.906 6.695 6.803 483,722 -0.01(-0.18%)
Sep 21, 2004 6.691 6.827 6.637 6.815 554,204 +0.13(+1.92%)
Sep 20, 2004 6.504 6.720 6.504 6.687 576,411 +0.18(+2.80%)
Sep 17, 2004 6.591 6.591 6.484 6.504 452,343 -0.04(-0.63%)
Sep 16, 2004 6.546 6.624 6.504 6.546 351,285 +0.03(+0.51%)
Sep 15, 2004 6.566 6.624 6.484 6.513 315,079 -0.10(-1.57%)
Sep 14, 2004 6.662 6.703 6.542 6.616 343,883 -0.09(-1.30%)
Sep 13, 2004 6.641 6.703 6.619 6.703 348,711 +0.07(+1.00%)
Sep 10, 2004 6.649 6.724 6.587 6.637 553,078 -0.01(-0.19%)
Sep 09, 2004 6.566 6.662 6.566 6.649 462,480 +0.08(+1.26%)
Sep 08, 2004 6.641 6.678 6.525 6.566 617,928 -0.10(-1.43%)
Sep 07, 2004 6.620 6.662 6.594 6.662 571,583 +0.06(+0.94%)
Sep 03, 2004 6.604 6.662 6.583 6.600 387,653 -0.03(-0.44%)
Sep 02, 2004 6.438 6.641 6.438 6.629 624,848 +0.16(+2.50%)
Sep 01, 2004 6.214 6.467 6.206 6.467 679,238 +0.25(+4.07%)
Aug 31, 2004 6.007 6.214 6.007 6.214 449,285 +0.23(+3.88%)
Aug 30, 2004 6.082 6.102 5.916 5.982 284,665 -0.13(-2.10%)
Aug 27, 2004 6.057 6.127 6.007 6.111 363,515 +0.04(+0.68%)
Aug 26, 2004 6.156 6.173 5.970 6.069 272,435 -0.08(-1.28%)
Aug 25, 2004 6.123 6.185 6.102 6.148 370,274 -0.01(-0.13%)
Aug 24, 2004 6.152 6.235 6.102 6.156 477,607 -0.03(-0.47%)
Aug 23, 2004 6.297 6.301 6.073 6.185 751,652 -0.12(-1.84%)
Aug 20, 2004 6.202 6.409 6.202 6.301 846,111 +0.14(+2.36%)
Aug 19, 2004 6.111 6.210 6.073 6.156 467,952 -0.03(-0.54%)
Aug 18, 2004 5.821 6.214 5.821 6.189 771,927 +0.37(+6.33%)
Aug 17, 2004 5.850 5.912 5.609 5.821 777,881 -0.15(-2.57%)
Aug 16, 2004 6.049 6.173 5.854 5.974 512,043 -0.07(-1.23%)
Aug 13, 2004 5.974 6.152 5.945 6.049 803,307 +0.09(+1.46%)
Aug 12, 2004 6.247 6.285 5.949 5.962 617,928 -0.33(-5.20%)
Aug 11, 2004 6.392 6.392 6.181 6.289 454,917 -0.10(-1.62%)
Aug 10, 2004 6.359 6.397 6.297 6.392 504,480 +0.07(+1.18%)
Aug 09, 2004 6.160 6.421 6.152 6.318 582,365 +0.17(+2.69%)
Aug 06, 2004 6.446 6.446 6.069 6.152 803,950 -0.34(-5.23%)
Aug 05, 2004 6.753 6.757 6.430 6.492 1,046,133 -0.28(-4.16%)
Aug 04, 2004 6.836 6.840 6.753 6.774 978,708 -0.07(-1.03%)
Aug 03, 2004 6.935 6.939 6.782 6.844 667,008 -0.11(-1.55%)
Aug 02, 2004 6.960 7.001 6.794 6.952 1,348,661 +0.01(+0.18%)
Jul 30, 2004 6.985 6.989 6.865 6.939 1,493,166 -0.05(-0.65%)
Jul 29, 2004 6.525 6.985 6.525 6.985 1,632,200 +0.51(+7.87%)
Jul 28, 2004 6.537 6.571 6.372 6.475 950,869 -0.06(-0.95%)
Jul 27, 2004 6.214 6.550 6.214 6.537 850,456 +0.38(+6.19%)
Jul 26, 2004 6.347 6.388 6.127 6.156 816,824 -0.19(-3.07%)
Jul 23, 2004 6.446 6.446 6.293 6.351 520,250 -0.09(-1.42%)
Jul 22, 2004 6.537 6.546 6.401 6.442 574,802 -0.12(-1.89%)
Jul 21, 2004 6.745 6.836 6.558 6.566 882,962 -0.18(-2.64%)
Jul 20, 2004 6.728 6.778 6.608 6.745 1,464,201 +0.02(+0.25%)
Jul 19, 2004 6.753 6.790 6.666 6.728 962,938 +0.02(+0.37%)
Jul 16, 2004 6.604 6.761 6.587 6.703 1,748,383 +0.10(+1.51%)
Jul 15, 2004 6.608 6.624 6.504 6.604 695,491 +0.02(+0.25%)
Jul 14, 2004 6.446 6.587 6.442 6.587 1,324,040 +0.14(+2.25%)
Jul 13, 2004 6.463 6.513 6.351 6.442 749,882 +0.06(+0.97%)
Jul 12, 2004 6.421 6.434 6.343 6.380 651,399 +0.12(+1.99%)
Jul 09, 2004 6.210 6.318 6.194 6.256 999,950 +0.04(+0.67%)
Jul 08, 2004 6.421 6.446 6.206 6.214 907,904 -0.14(-2.28%)
Jul 07, 2004 6.318 6.384 6.297 6.359 649,629 +0.02(+0.33%)
Jul 06, 2004 6.260 6.401 6.252 6.339 773,537 +0.08(+1.26%)
Jul 02, 2004 6.376 6.401 6.218 6.260 784,318 -0.12(-1.82%)
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.