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

Range Resources (NY: RRC )

34.55 -1.36 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2002 2.367 2.413 2.367 2.413 574,850 +0.07(+2.85%)
Apr 29, 2002 2.296 2.392 2.292 2.346 148,662 +0.01(+0.54%)
Apr 26, 2002 2.413 2.413 2.317 2.334 275,449 -0.08(-3.29%)
Apr 25, 2002 2.376 2.421 2.355 2.413 340,119 +0.04(+1.76%)
Apr 24, 2002 2.359 2.455 2.284 2.371 539,880 +0.02(+0.71%)
Apr 23, 2002 2.263 2.359 2.229 2.355 141,477 +0.11(+5.03%)
Apr 22, 2002 2.300 2.300 2.209 2.242 145,948 -0.08(-3.59%)
Apr 19, 2002 2.338 2.338 2.300 2.325 246,067 -0.01(-0.54%)
Apr 18, 2002 2.267 2.346 2.267 2.338 474,730 +0.09(+3.90%)
Apr 17, 2002 2.255 2.292 2.229 2.250 579,640 +0.01(+0.37%)
Apr 16, 2002 2.196 2.255 2.196 2.242 345,868 +0.05(+2.29%)
Apr 15, 2002 2.150 2.204 2.150 2.192 491,018 +0.05(+2.14%)
Apr 12, 2002 2.108 2.146 2.087 2.146 180,598 +0.04(+1.78%)
Apr 11, 2002 2.146 2.192 2.108 2.108 416,926 -0.03(-1.56%)
Apr 10, 2002 2.113 2.150 2.113 2.142 451,417 +0.03(+1.38%)
Apr 09, 2002 2.150 2.150 2.067 2.113 151,696 -0.04(-1.75%)
Apr 08, 2002 2.125 2.150 2.096 2.150 128,063 +0.04(+1.78%)
Apr 05, 2002 2.129 2.179 2.113 2.113 250,059 -0.03(-1.36%)
Apr 04, 2002 2.171 2.171 2.108 2.142 106,347 -0.01(-0.58%)
Apr 03, 2002 2.179 2.179 2.087 2.154 169,900 -0.03(-1.15%)
Apr 02, 2002 2.158 2.179 2.138 2.179 319,361 +0.02(+0.77%)
Apr 01, 2002 2.146 2.188 2.121 2.163 278,163 -0.00(-0.19%)
Mar 29, 2002 2.171 2.209 2.138 2.167 159,041 +0.00(+0.00%)
Mar 28, 2002 2.171 2.209 2.138 2.167 159,041 +0.00(+0.00%)
Mar 27, 2002 2.087 2.188 2.087 2.167 206,307 +0.09(+4.22%)
Mar 26, 2002 2.100 2.125 2.054 2.079 173,892 +0.00(+0.00%)
Mar 25, 2002 2.083 2.092 2.046 2.079 132,854 -0.03(-1.39%)
Mar 22, 2002 2.184 2.192 2.108 2.108 144,031 -0.08(-3.81%)
Mar 21, 2002 2.108 2.192 2.079 2.192 241,437 +0.09(+4.37%)
Mar 20, 2002 2.184 2.184 2.087 2.100 290,299 -0.08(-3.45%)
Mar 19, 2002 2.267 2.275 2.150 2.175 401,117 -0.07(-3.16%)
Mar 18, 2002 2.129 2.250 2.129 2.246 336,127 +0.14(+6.53%)
Mar 15, 2002 2.071 2.154 2.071 2.108 226,427 -0.00(-0.20%)
Mar 14, 2002 2.117 2.146 2.092 2.113 491,018 +0.00(+0.20%)
Mar 13, 2002 2.079 2.117 2.079 2.108 786,267 +0.03(+1.41%)
Mar 12, 2002 2.050 2.087 2.029 2.079 294,291 +0.03(+1.43%)
Mar 11, 2002 2.037 2.062 2.037 2.050 309,141 +0.03(+1.24%)
Mar 08, 2002 1.983 2.046 1.983 2.025 694,291 +0.05(+2.75%)
Mar 07, 2002 1.950 1.996 1.946 1.971 494,211 +0.03(+1.72%)
Mar 06, 2002 1.875 1.954 1.816 1.937 410,539 +0.02(+1.09%)
Mar 05, 2002 1.966 1.975 1.854 1.916 182,994 -0.09(-4.57%)
Mar 04, 2002 2.004 2.062 2.000 2.008 166,706 +0.01(+0.63%)
Mar 01, 2002 1.962 1.996 1.929 1.996 204,870 +0.05(+2.80%)
Feb 28, 2002 1.937 1.962 1.925 1.941 131,097 -0.00(-0.21%)
Feb 27, 2002 1.946 1.962 1.946 1.946 143,872 -0.00(-0.21%)
Feb 26, 2002 1.958 1.958 1.925 1.950 45,828 -0.01(-0.43%)
Feb 25, 2002 1.962 1.971 1.921 1.958 127,584 -0.00(-0.21%)
Feb 22, 2002 1.883 1.996 1.879 1.962 180,279 +0.06(+3.30%)
Feb 21, 2002 1.904 1.937 1.879 1.900 319,361 +0.00(+0.22%)
Feb 20, 2002 1.850 1.895 1.816 1.895 151,856 +0.05(+2.48%)
Feb 19, 2002 1.879 1.879 1.804 1.850 99,161 -0.05(-2.42%)
Feb 18, 2002 1.858 1.916 1.829 1.895 132,694 +0.00(+0.00%)
Feb 15, 2002 1.858 1.916 1.829 1.895 132,694 +0.04(+2.02%)
Feb 14, 2002 1.912 1.921 1.837 1.858 124,710 -0.08(-3.89%)
Feb 13, 2002 1.858 1.933 1.850 1.933 130,459 +0.06(+3.35%)
Feb 12, 2002 1.900 1.908 1.858 1.870 126,467 -0.04(-1.97%)
Feb 11, 2002 1.879 1.921 1.845 1.908 212,694 +0.03(+1.56%)
Feb 08, 2002 1.795 1.879 1.774 1.879 206,626 +0.13(+7.14%)
Feb 07, 2002 1.754 1.787 1.712 1.754 127,105 +0.02(+1.20%)
Feb 06, 2002 1.703 1.745 1.683 1.733 144,191 +0.03(+1.72%)
Feb 05, 2002 1.691 1.716 1.691 1.703 1,347,864 +0.01(+0.74%)
Feb 04, 2002 1.774 1.795 1.691 1.691 99,161 -0.08(-4.71%)
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.