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

Range Resources (NY: RRC )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2003 2.438 2.438 2.384 2.384 160,945 -0.04(-1.72%)
Mar 28, 2003 2.392 2.455 2.338 2.426 222,099 +0.05(+2.29%)
Mar 27, 2003 2.276 2.380 2.276 2.372 103,465 +0.10(+4.22%)
Mar 26, 2003 2.413 2.426 2.255 2.276 161,584 -0.12(-4.89%)
Mar 25, 2003 2.317 2.505 2.317 2.392 159,349 +0.10(+4.18%)
Mar 24, 2003 2.255 2.317 2.180 2.296 198,308 +0.03(+1.10%)
Mar 21, 2003 2.234 2.288 2.234 2.271 188,089 +0.01(+0.37%)
Mar 20, 2003 2.234 2.326 2.225 2.263 128,852 +0.01(+0.37%)
Mar 19, 2003 2.246 2.259 2.221 2.255 80,153 +0.01(+0.37%)
Mar 18, 2003 2.255 2.267 2.192 2.246 181,223 -0.05(-2.18%)
Mar 17, 2003 2.213 2.301 2.213 2.296 281,336 +0.07(+3.19%)
Mar 14, 2003 2.213 2.230 2.192 2.225 66,422 +0.03(+1.52%)
Mar 13, 2003 2.255 2.255 2.184 2.192 174,038 -0.04(-1.69%)
Mar 12, 2003 2.129 2.230 2.096 2.230 296,664 +0.07(+3.09%)
Mar 11, 2003 2.088 2.163 2.088 2.163 134,760 +0.05(+2.57%)
Mar 10, 2003 2.171 2.209 2.109 2.109 352,707 -0.09(-3.99%)
Mar 07, 2003 2.255 2.280 2.159 2.196 217,308 -0.10(-4.36%)
Mar 06, 2003 2.271 2.296 2.200 2.296 400,927 +0.01(+0.37%)
Mar 05, 2003 2.255 2.296 2.088 2.288 817,024 -0.09(-3.86%)
Mar 04, 2003 2.422 2.443 2.321 2.380 287,243 -0.06(-2.56%)
Mar 03, 2003 2.476 2.480 2.397 2.443 266,965 -0.03(-1.35%)
Feb 28, 2003 2.505 2.526 2.438 2.476 201,022 -0.02(-0.67%)
Feb 27, 2003 2.514 2.514 2.463 2.493 155,836 +0.01(+0.34%)
Feb 26, 2003 2.518 2.518 2.455 2.484 305,126 -0.06(-2.30%)
Feb 25, 2003 2.530 2.568 2.484 2.543 183,938 +0.03(+1.16%)
Feb 24, 2003 2.501 2.576 2.488 2.514 232,637 +0.04(+1.69%)
Feb 21, 2003 2.447 2.480 2.422 2.472 347,279 +0.04(+1.54%)
Feb 20, 2003 2.438 2.455 2.426 2.434 755,392 -0.01(-0.34%)
Feb 19, 2003 2.455 2.480 2.422 2.443 68,018 -0.02(-0.85%)
Feb 18, 2003 2.484 2.501 2.422 2.463 85,742 +0.01(+0.34%)
Feb 14, 2003 2.463 2.488 2.380 2.455 48,539 +0.00(+0.17%)
Feb 13, 2003 2.430 2.463 2.338 2.451 115,919 +0.02(+0.69%)
Feb 12, 2003 2.463 2.484 2.380 2.434 164,618 -0.05(-1.85%)
Feb 11, 2003 2.526 2.526 2.468 2.480 217,947 -0.04(-1.49%)
Feb 10, 2003 2.547 2.555 2.472 2.518 268,243 -0.00(-0.17%)
Feb 07, 2003 2.526 2.543 2.443 2.522 192,240 +0.00(+0.17%)
Feb 06, 2003 2.555 2.555 2.493 2.518 199,905 -0.03(-1.15%)
Feb 05, 2003 2.568 2.589 2.484 2.547 321,253 -0.00(-0.16%)
Feb 04, 2003 2.455 2.564 2.418 2.551 555,327 +0.10(+3.91%)
Feb 03, 2003 2.447 2.476 2.430 2.455 206,451 +0.01(+0.51%)
Jan 31, 2003 2.422 2.484 2.422 2.443 159,029 +0.00(+0.00%)
Jan 30, 2003 2.401 2.472 2.401 2.443 326,522 +0.05(+2.09%)
Jan 29, 2003 2.347 2.405 2.347 2.392 89,095 +0.03(+1.42%)
Jan 28, 2003 2.363 2.363 2.301 2.359 143,861 +0.02(+0.71%)
Jan 27, 2003 2.413 2.418 2.342 2.342 135,718 -0.10(-3.94%)
Jan 24, 2003 2.422 2.443 2.359 2.438 136,995 +0.03(+1.04%)
Jan 23, 2003 2.418 2.463 2.359 2.413 180,106 +0.01(+0.52%)
Jan 22, 2003 2.367 2.434 2.351 2.401 113,843 +0.03(+1.05%)
Jan 21, 2003 2.422 2.443 2.372 2.376 84,784 -0.07(-2.74%)
Jan 17, 2003 2.463 2.463 2.388 2.443 264,570 -0.04(-1.68%)
Jan 16, 2003 2.497 2.505 2.443 2.484 300,336 +0.01(+0.51%)
Jan 15, 2003 2.338 2.505 2.338 2.472 357,817 +0.13(+5.34%)
Jan 14, 2003 2.305 2.359 2.296 2.347 62,270 +0.03(+1.26%)
Jan 13, 2003 2.359 2.363 2.296 2.317 107,456 -0.02(-0.89%)
Jan 10, 2003 2.321 2.363 2.309 2.338 110,969 +0.00(+0.18%)
Jan 09, 2003 2.209 2.338 2.209 2.334 121,507 +0.13(+6.07%)
Jan 08, 2003 2.230 2.276 2.171 2.200 130,768 -0.03(-1.31%)
Jan 07, 2003 2.317 2.330 2.188 2.230 270,797 -0.10(-4.13%)
Jan 06, 2003 2.359 2.397 2.317 2.326 109,532 -0.04(-1.76%)
Jan 03, 2003 2.338 2.376 2.296 2.367 248,923 +0.01(+0.35%)
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.