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

Range Resources (NY: RRC )

35.78 -0.16 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
May 31, 2005 9.561 9.649 9.369 9.645 517,964 +0.10(+1.09%)
May 27, 2005 9.486 9.620 9.415 9.541 886,320 +0.07(+0.70%)
May 26, 2005 9.457 9.478 9.319 9.474 821,814 +0.02(+0.18%)
May 25, 2005 9.561 9.599 9.244 9.457 700,945 -0.13(-1.31%)
May 24, 2005 9.261 9.587 9.106 9.582 1,038,484 +0.32(+3.47%)
May 23, 2005 8.994 9.311 8.977 9.261 769,762 +0.23(+2.50%)
May 20, 2005 9.219 9.219 8.994 9.035 345,203 -0.18(-1.99%)
May 19, 2005 9.077 9.219 8.998 9.219 392,944 +0.14(+1.56%)
May 18, 2005 9.165 9.177 8.918 9.077 738,467 +0.01(+0.14%)
May 17, 2005 8.589 9.094 8.547 9.065 1,211,405 +0.48(+5.54%)
May 16, 2005 8.726 8.747 8.468 8.589 1,513,817 -0.18(-2.05%)
May 13, 2005 8.893 9.056 8.714 8.768 1,207,733 -0.30(-3.27%)
May 12, 2005 9.637 9.741 8.455 9.065 2,204,224 -0.57(-5.94%)
May 11, 2005 9.520 9.674 9.478 9.637 641,388 +0.12(+1.27%)
May 10, 2005 9.716 9.716 9.507 9.516 630,371 -0.22(-2.27%)
May 09, 2005 9.628 9.783 9.587 9.737 404,121 +0.11(+1.17%)
May 06, 2005 9.749 9.804 9.595 9.624 563,310 -0.07(-0.69%)
May 05, 2005 9.470 9.779 9.445 9.691 1,213,002 +0.26(+2.79%)
May 04, 2005 9.290 9.511 9.278 9.428 1,144,983 +0.15(+1.62%)
May 03, 2005 9.574 9.574 9.232 9.278 1,409,713 -0.30(-3.10%)
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.