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

Range Resources (NY: RRC )

35.11 +0.33 (+0.95%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 19, 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 (%)
Nov 28, 2003 3.299 3.344 3.294 3.299 222,578 +0.00(+0.00%)
Nov 26, 2003 3.282 3.319 3.278 3.299 497,846 +0.02(+0.51%)
Nov 25, 2003 3.319 3.324 3.273 3.282 644,262 -0.04(-1.13%)
Nov 24, 2003 3.332 3.382 3.299 3.319 295,067 +0.02(+0.51%)
Nov 21, 2003 3.282 3.282 3.282 3.303 83,187 +0.04(+1.28%)
Nov 20, 2003 3.248 3.261 3.211 3.261 625,102 +0.00(+0.13%)
Nov 19, 2003 3.273 3.336 3.269 3.257 488,426 -0.04(-1.27%)
Nov 18, 2003 3.299 3.324 3.278 3.299 199,266 +0.00(+0.00%)
Nov 17, 2003 3.278 3.319 3.269 3.299 262,175 -0.03(-0.88%)
Nov 14, 2003 3.340 3.390 3.315 3.328 476,291 +0.01(+0.25%)
Nov 13, 2003 3.261 3.353 3.236 3.319 459,047 +0.08(+2.58%)
Nov 12, 2003 3.131 3.228 3.131 3.236 380,490 +0.08(+2.38%)
Nov 11, 2003 3.157 3.194 3.148 3.161 185,854 -0.02(-0.66%)
Nov 10, 2003 3.207 3.236 3.173 3.182 510,300 -0.03(-0.78%)
Nov 07, 2003 3.236 3.248 3.173 3.207 298,420 -0.00(-0.13%)
Nov 06, 2003 3.152 3.173 3.152 3.211 369,952 +0.07(+2.12%)
Nov 05, 2003 3.198 3.157 3.106 3.144 329,236 -0.02(-0.66%)
Nov 04, 2003 3.198 3.198 3.165 3.165 179,603 -0.06(-1.81%)
Nov 03, 2003 3.215 3.257 3.186 3.223 214,594 +0.03(+0.92%)
Oct 31, 2003 3.190 3.232 3.111 3.194 510,300 +0.01(+0.26%)
Oct 30, 2003 3.328 3.328 3.040 3.186 2,555,974 -0.14(-4.27%)
Oct 29, 2003 3.253 3.328 3.240 3.328 187,610 +0.07(+2.18%)
Oct 28, 2003 3.340 3.340 3.236 3.257 210,443 -0.06(-1.76%)
Oct 27, 2003 3.244 3.328 3.215 3.315 168,610 +0.08(+2.32%)
Oct 24, 2003 3.215 3.257 3.194 3.240 107,456 +0.01(+0.39%)
Oct 23, 2003 3.232 3.257 3.131 3.228 163,021 -0.01(-0.26%)
Oct 22, 2003 3.319 3.319 3.219 3.236 274,470 -0.09(-2.76%)
Oct 21, 2003 3.248 3.340 3.248 3.328 417,054 +0.08(+2.57%)
Oct 20, 2003 3.186 3.278 3.186 3.244 173,240 +0.06(+1.83%)
Oct 17, 2003 3.223 3.223 3.182 3.186 199,426 +0.01(+0.26%)
Oct 16, 2003 3.190 3.236 3.173 3.177 195,274 +0.00(+0.00%)
Oct 15, 2003 3.240 3.265 3.173 3.177 165,576 -0.08(-2.31%)
Oct 14, 2003 3.228 3.257 3.228 3.253 171,324 +0.01(+0.26%)
Oct 13, 2003 3.278 3.286 3.194 3.244 130,289 -0.03(-1.02%)
Oct 10, 2003 3.248 3.278 3.186 3.278 135,718 +0.01(+0.26%)
Oct 09, 2003 3.282 3.315 3.228 3.269 199,426 -0.01(-0.38%)
Oct 08, 2003 3.273 3.349 3.265 3.282 905,480 +0.02(+0.64%)
Oct 07, 2003 3.111 3.261 3.102 3.261 469,904 +0.15(+4.83%)
Oct 06, 2003 2.998 3.115 2.990 3.111 322,211 +0.10(+3.19%)
Oct 03, 2003 2.964 3.019 2.964 3.015 357,817 +0.05(+1.83%)
Oct 02, 2003 2.944 2.964 2.885 2.960 266,327 +0.04(+1.29%)
Oct 01, 2003 2.889 2.919 2.839 2.923 210,283 +0.07(+2.34%)
Sep 30, 2003 2.848 2.893 2.802 2.856 236,628 +0.02(+0.59%)
Sep 29, 2003 2.881 2.881 2.827 2.839 266,806 -0.00(-0.15%)
Sep 26, 2003 2.893 2.889 2.839 2.843 301,613 -0.05(-1.73%)
Sep 25, 2003 2.956 3.006 2.860 2.893 263,932 -0.09(-3.08%)
Sep 24, 2003 2.977 3.069 2.960 2.985 703,180 +0.03(+0.99%)
Sep 23, 2003 2.923 2.948 2.893 2.956 378,574 +0.03(+1.14%)
Sep 22, 2003 2.923 2.923 2.839 2.923 362,447 +0.01(+0.43%)
Sep 19, 2003 2.881 2.914 2.881 2.910 103,465 +0.02(+0.58%)
Sep 18, 2003 2.877 2.906 2.873 2.893 158,071 +0.01(+0.43%)
Sep 17, 2003 2.881 2.902 2.864 2.881 121,028 -0.01(-0.43%)
Sep 16, 2003 2.906 2.914 2.881 2.893 103,465 +0.01(+0.43%)
Sep 15, 2003 2.914 2.923 2.881 2.881 289,638 -0.01(-0.43%)
Sep 12, 2003 2.848 2.944 2.764 2.893 826,125 +0.08(+2.67%)
Sep 11, 2003 2.852 2.873 2.818 2.818 123,423 -0.03(-1.17%)
Sep 10, 2003 2.881 2.881 2.806 2.852 131,247 -0.05(-1.73%)
Sep 09, 2003 2.860 2.910 2.814 2.902 269,041 +0.05(+1.61%)
Sep 08, 2003 2.768 2.856 2.768 2.856 159,987 +0.09(+3.32%)
Sep 05, 2003 2.785 2.818 2.752 2.764 87,977 -0.03(-1.05%)
Sep 04, 2003 2.839 2.843 2.768 2.793 110,809 -0.04(-1.33%)
Sep 03, 2003 2.881 2.885 2.802 2.831 155,996 -0.05(-1.60%)
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.