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

Range Resources (NY: RRC )

38.85 +1.07 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 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 7.264 7.344 7.202 7.302 735,169 +0.04(+0.58%)
Sep 29, 2004 7.306 7.386 7.244 7.260 891,018 -0.08(-1.08%)
Sep 28, 2004 7.202 7.348 7.194 7.340 829,700 +0.14(+1.91%)
Sep 27, 2004 7.139 7.361 7.056 7.202 853,812 +0.02(+0.29%)
Sep 24, 2004 6.972 7.194 6.968 7.181 1,150,978 +0.19(+2.75%)
Sep 23, 2004 6.855 7.010 6.822 6.989 641,756 +0.13(+1.95%)
Sep 22, 2004 6.864 6.960 6.747 6.855 480,000 -0.01(-0.18%)
Sep 21, 2004 6.743 6.880 6.688 6.868 549,940 +0.13(+1.92%)
Sep 20, 2004 6.555 6.772 6.555 6.738 571,976 +0.18(+2.80%)
Sep 17, 2004 6.642 6.642 6.534 6.555 448,862 -0.04(-0.63%)
Sep 16, 2004 6.596 6.676 6.555 6.596 348,582 +0.03(+0.51%)
Sep 15, 2004 6.617 6.676 6.534 6.563 312,654 -0.10(-1.57%)
Sep 14, 2004 6.713 6.755 6.592 6.667 341,237 -0.09(-1.30%)
Sep 13, 2004 6.693 6.755 6.670 6.755 346,028 +0.07(+1.00%)
Sep 10, 2004 6.701 6.776 6.638 6.688 548,822 -0.01(-0.19%)
Sep 09, 2004 6.617 6.713 6.617 6.701 458,922 +0.08(+1.26%)
Sep 08, 2004 6.693 6.730 6.576 6.617 613,173 -0.10(-1.43%)
Sep 07, 2004 6.672 6.713 6.645 6.713 567,185 +0.06(+0.94%)
Sep 03, 2004 6.655 6.713 6.634 6.651 384,670 -0.03(-0.44%)
Sep 02, 2004 6.488 6.693 6.488 6.680 620,040 +0.16(+2.50%)
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.