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

Range Resources (NY: RRC )

34.30 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 18, 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 (%)
Jan 30, 2004 4.282 4.332 4.203 4.291 257,333 -0.01(-0.19%)
Jan 29, 2004 4.341 4.416 4.220 4.299 402,002 -0.08(-1.90%)
Jan 28, 2004 4.520 4.570 4.270 4.382 410,484 -0.18(-3.93%)
Jan 27, 2004 4.649 4.662 4.545 4.562 203,081 -0.07(-1.44%)
Jan 26, 2004 4.687 4.687 4.545 4.628 259,093 -0.07(-1.51%)
Jan 23, 2004 4.541 4.699 4.520 4.699 514,346 +0.20(+4.44%)
Jan 22, 2004 4.532 4.624 4.441 4.499 437,690 -0.03(-0.55%)
Jan 21, 2004 4.478 4.566 4.457 4.524 673,738 +0.11(+2.45%)
Jan 20, 2004 4.249 4.441 4.228 4.416 1,574,724 +0.20(+4.85%)
Jan 16, 2004 4.166 4.224 4.137 4.212 591,962 +0.07(+1.71%)
Jan 15, 2004 4.366 4.366 4.137 4.141 359,434 -0.22(-5.15%)
Jan 14, 2004 4.374 4.428 4.303 4.366 177,156 +0.03(+0.58%)
Jan 13, 2004 4.424 4.437 4.224 4.341 198,440 -0.09(-1.98%)
Jan 12, 2004 4.249 4.428 4.216 4.428 325,667 +0.22(+5.25%)
Jan 09, 2004 4.187 4.270 4.166 4.207 283,418 +0.02(+0.50%)
Jan 08, 2004 4.187 4.237 4.153 4.187 299,581 +0.02(+0.60%)
Jan 07, 2004 4.149 4.199 4.132 4.162 206,442 +0.01(+0.20%)
Jan 06, 2004 4.312 4.320 4.124 4.153 532,269 -0.14(-3.20%)
Jan 05, 2004 4.120 4.449 4.078 4.291 1,309,710 +0.34(+8.54%)
Jan 02, 2004 3.953 3.999 3.908 3.953 209,643 +0.02(+0.42%)
Dec 31, 2003 4.032 4.066 3.912 3.937 226,606 -0.13(-3.28%)
Dec 30, 2003 3.974 4.082 3.974 4.070 432,729 +0.10(+2.63%)
Dec 29, 2003 4.008 4.041 3.924 3.966 544,272 -0.06(-1.55%)
Dec 26, 2003 4.020 4.049 3.978 4.028 70,734 +0.03(+0.73%)
Dec 24, 2003 3.999 4.016 3.953 3.999 77,776 +0.00(+0.00%)
Dec 23, 2003 3.978 4.003 3.945 3.999 246,450 -0.01(-0.31%)
Dec 22, 2003 3.941 4.041 3.941 4.012 221,325 +0.01(+0.31%)
Dec 19, 2003 4.020 4.024 3.908 3.999 477,378 -0.06(-1.54%)
Dec 18, 2003 3.920 4.107 3.920 4.062 442,171 +0.08(+2.09%)
Dec 17, 2003 3.874 3.991 3.837 3.978 456,894 +0.05(+1.38%)
Dec 16, 2003 3.666 3.949 3.653 3.924 1,187,444 +0.23(+6.32%)
Dec 15, 2003 3.683 3.691 3.616 3.691 333,028 +0.01(+0.23%)
Dec 12, 2003 3.624 3.683 3.624 3.683 336,549 +0.07(+1.96%)
Dec 11, 2003 3.603 3.645 3.574 3.612 332,228 -0.01(-0.34%)
Dec 10, 2003 3.628 3.653 3.603 3.624 246,290 -0.05(-1.25%)
Dec 09, 2003 3.662 3.687 3.662 3.670 586,360 +0.00(+0.00%)
Dec 08, 2003 3.483 3.670 3.478 3.670 280,377 +0.15(+4.14%)
Dec 05, 2003 3.520 3.587 3.458 3.524 271,736 +0.00(+0.12%)
Dec 04, 2003 3.395 3.541 3.358 3.520 378,798 +0.14(+4.19%)
Dec 03, 2003 3.458 3.462 3.378 3.378 203,722 -0.08(-2.29%)
Dec 02, 2003 3.412 3.470 3.408 3.458 354,313 +0.05(+1.34%)
Dec 01, 2003 3.312 3.412 3.312 3.412 344,230 +0.12(+3.67%)
Nov 28, 2003 3.291 3.337 3.287 3.291 223,086 +0.00(+0.00%)
Nov 26, 2003 3.274 3.312 3.270 3.291 498,982 +0.02(+0.51%)
Nov 25, 2003 3.312 3.316 3.266 3.274 645,733 -0.04(-1.13%)
Nov 24, 2003 3.324 3.374 3.291 3.312 295,740 +0.02(+0.51%)
Nov 21, 2003 3.274 3.274 3.274 3.295 83,377 +0.04(+1.28%)
Nov 20, 2003 3.241 3.253 3.204 3.253 626,529 +0.00(+0.13%)
Nov 19, 2003 3.266 3.328 3.262 3.249 489,540 -0.04(-1.27%)
Nov 18, 2003 3.291 3.316 3.270 3.291 199,721 +0.00(+0.00%)
Nov 17, 2003 3.270 3.312 3.262 3.291 262,774 -0.03(-0.88%)
Nov 14, 2003 3.333 3.383 3.308 3.320 477,378 +0.01(+0.25%)
Nov 13, 2003 3.253 3.345 3.228 3.312 460,094 +0.08(+2.58%)
Nov 12, 2003 3.124 3.220 3.124 3.228 381,358 +0.07(+2.38%)
Nov 11, 2003 3.149 3.187 3.141 3.154 186,278 -0.02(-0.66%)
Nov 10, 2003 3.199 3.228 3.166 3.174 511,465 -0.02(-0.78%)
Nov 07, 2003 3.228 3.241 3.166 3.199 299,101 -0.00(-0.13%)
Nov 06, 2003 3.145 3.166 3.145 3.204 370,796 +0.07(+2.13%)
Nov 05, 2003 3.191 3.149 3.099 3.137 329,988 -0.02(-0.66%)
Nov 04, 2003 3.191 3.191 3.158 3.158 180,013 -0.06(-1.81%)
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.