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 (%)
Jul 31, 2003 2.747 2.814 2.697 2.697 156,794 -0.03(-1.07%)
Jul 30, 2003 2.747 2.789 2.681 2.726 108,414 +0.02(+0.62%)
Jul 29, 2003 2.739 2.781 2.672 2.710 268,083 -0.05(-1.67%)
Jul 28, 2003 2.597 2.756 2.593 2.756 1,021,080 +0.14(+5.26%)
Jul 25, 2003 2.610 2.630 2.580 2.618 133,163 +0.03(+1.13%)
Jul 24, 2003 2.622 2.693 2.580 2.589 262,654 -0.04(-1.59%)
Jul 23, 2003 2.639 2.639 2.568 2.630 297,143 +0.01(+0.32%)
Jul 22, 2003 2.610 2.626 2.580 2.622 217,947 +0.02(+0.64%)
Jul 21, 2003 2.639 2.639 2.555 2.605 534,410 -0.02(-0.64%)
Jul 18, 2003 2.593 2.630 2.559 2.622 174,677 +0.03(+0.96%)
Jul 17, 2003 2.639 2.672 2.597 2.597 163,819 -0.05(-1.89%)
Jul 16, 2003 2.647 2.647 2.589 2.647 105,860 +0.00(+0.16%)
Jul 15, 2003 2.722 2.722 2.614 2.643 105,700 -0.07(-2.62%)
Jul 14, 2003 2.714 2.735 2.676 2.714 496,409 +0.00(+0.15%)
Jul 11, 2003 2.693 2.777 2.693 2.710 238,704 -0.00(-0.15%)
Jul 10, 2003 2.735 2.793 2.660 2.714 356,220 -0.01(-0.31%)
Jul 09, 2003 2.626 2.735 2.497 2.722 700,785 +0.09(+3.49%)
Jul 08, 2003 2.718 2.718 2.610 2.630 223,216 -0.09(-3.23%)
Jul 07, 2003 2.789 2.797 2.697 2.718 223,536 -0.04(-1.36%)
Jul 03, 2003 2.726 2.756 2.655 2.756 248,763 +0.02(+0.76%)
Jul 02, 2003 2.681 2.735 2.605 2.735 286,445 +0.04(+1.55%)
Jul 01, 2003 2.622 2.722 2.568 2.693 284,369 +0.08(+2.87%)
Jun 30, 2003 2.718 2.781 2.618 2.618 377,456 -0.10(-3.69%)
Jun 27, 2003 2.722 2.818 2.710 2.718 298,260 -0.02(-0.61%)
Jun 26, 2003 2.777 2.835 2.714 2.735 242,536 -0.04(-1.36%)
Jun 25, 2003 2.747 2.806 2.735 2.772 451,542 +0.03(+0.91%)
Jun 24, 2003 2.756 2.781 2.672 2.747 357,178 -0.02(-0.60%)
Jun 23, 2003 2.835 2.835 2.756 2.764 207,409 -0.06(-2.07%)
Jun 20, 2003 2.814 2.889 2.797 2.823 279,579 +0.02(+0.60%)
Jun 19, 2003 2.797 2.868 2.797 2.806 294,588 -0.01(-0.44%)
Jun 18, 2003 2.881 2.893 2.797 2.818 316,942 -0.07(-2.46%)
Jun 17, 2003 2.985 2.985 2.864 2.889 535,049 -0.06(-2.12%)
Jun 16, 2003 2.998 3.044 2.944 2.952 488,585 -0.02(-0.70%)
Jun 13, 2003 3.052 3.056 2.956 2.973 781,418 -0.08(-2.47%)
Jun 12, 2003 3.090 3.102 2.981 3.048 750,921 +0.02(+0.69%)
Jun 11, 2003 2.860 3.069 2.848 3.027 1,128,058 +0.21(+7.41%)
Jun 10, 2003 2.818 2.827 2.789 2.818 294,428 +0.02(+0.75%)
Jun 09, 2003 2.777 2.818 2.756 2.797 308,799 +0.02(+0.60%)
Jun 06, 2003 2.772 2.839 2.747 2.781 910,430 +0.05(+1.83%)
Jun 05, 2003 2.706 2.756 2.693 2.731 372,666 +0.02(+0.62%)
Jun 04, 2003 2.735 2.789 2.693 2.714 362,926 +0.01(+0.31%)
Jun 03, 2003 2.651 2.735 2.639 2.706 691,364 +0.07(+2.53%)
Jun 02, 2003 2.526 2.676 2.505 2.639 732,240 +0.13(+5.33%)
May 30, 2003 2.484 2.526 2.455 2.505 426,794 +0.05(+2.04%)
May 29, 2003 2.463 2.505 2.443 2.455 306,563 -0.02(-0.68%)
May 28, 2003 2.472 2.484 2.418 2.472 166,055 -0.03(-1.17%)
May 27, 2003 2.463 2.526 2.463 2.501 234,393 +0.03(+1.35%)
May 23, 2003 2.443 2.484 2.422 2.468 97,238 +0.00(+0.17%)
May 22, 2003 2.455 2.505 2.413 2.463 199,585 -0.01(-0.51%)
May 21, 2003 2.338 2.497 2.338 2.476 189,686 +0.13(+5.52%)
May 20, 2003 2.413 2.413 2.342 2.347 107,137 -0.05(-2.26%)
May 19, 2003 2.380 2.455 2.372 2.401 289,000 -0.01(-0.52%)
May 16, 2003 2.438 2.451 2.405 2.413 171,005 -0.05(-2.20%)
May 15, 2003 2.447 2.484 2.392 2.468 189,526 +0.01(+0.51%)
May 14, 2003 2.480 2.480 2.430 2.455 259,621 -0.00(-0.17%)
May 13, 2003 2.401 2.472 2.367 2.459 248,763 +0.04(+1.55%)
May 12, 2003 2.443 2.463 2.363 2.422 314,706 -0.04(-1.53%)
May 09, 2003 2.493 2.497 2.422 2.459 125,978 -0.01(-0.51%)
May 08, 2003 2.484 2.514 2.472 2.472 130,289 -0.05(-1.82%)
May 07, 2003 2.576 2.576 2.447 2.518 234,712 +0.00(+0.17%)
May 06, 2003 2.568 2.576 2.505 2.514 181,064 -0.04(-1.63%)
May 05, 2003 2.597 2.601 2.505 2.555 354,623 -0.05(-1.77%)
May 02, 2003 2.551 2.610 2.530 2.601 370,111 +0.06(+2.47%)
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.