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

Range Resources (NY: RRC )

37.31 -0.34 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 2.797 2.831 2.777 2.797 80,632 -0.02(-0.74%)
Aug 28, 2003 2.756 2.839 2.756 2.818 185,215 +0.04(+1.35%)
Aug 27, 2003 2.756 2.814 2.756 2.781 163,181 +0.05(+1.68%)
Aug 26, 2003 2.681 2.735 2.651 2.735 242,855 +0.03(+1.24%)
Aug 25, 2003 2.789 2.802 2.701 2.701 360,212 -0.10(-3.43%)
Aug 22, 2003 2.839 2.856 2.777 2.797 136,516 -0.06(-2.05%)
Aug 21, 2003 2.835 2.881 2.818 2.856 80,313 +0.02(+0.74%)
Aug 20, 2003 2.848 2.881 2.835 2.835 68,178 -0.03(-1.02%)
Aug 19, 2003 2.818 2.885 2.810 2.864 151,365 +0.03(+1.18%)
Aug 18, 2003 2.806 2.868 2.806 2.831 124,541 +0.03(+0.89%)
Aug 15, 2003 2.839 2.877 2.806 2.806 111,448 -0.03(-1.18%)
Aug 14, 2003 2.797 2.860 2.785 2.839 149,609 +0.04(+1.49%)
Aug 13, 2003 2.839 2.839 2.781 2.797 169,727 -0.04(-1.47%)
Aug 12, 2003 2.743 2.839 2.743 2.839 312,311 +0.10(+3.50%)
Aug 11, 2003 2.639 2.743 2.639 2.743 1,155,840 +0.08(+3.14%)
Aug 08, 2003 2.714 2.714 2.647 2.660 85,742 -0.04(-1.39%)
Aug 07, 2003 2.614 2.718 2.614 2.697 323,009 +0.09(+3.36%)
Aug 06, 2003 2.580 2.639 2.580 2.610 243,654 +0.03(+1.13%)
Aug 05, 2003 2.626 2.639 2.568 2.580 89,414 -0.05(-1.90%)
Aug 04, 2003 2.630 2.651 2.547 2.630 243,813 -0.02(-0.79%)
Aug 01, 2003 2.668 2.710 2.601 2.651 124,381 -0.05(-1.70%)
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%)
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.