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

Range Resources (NY: RRC )

35.78 -0.16 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2004 6.430 6.601 6.425 6.555 1,016,367 +0.10(+1.62%)
Oct 28, 2004 6.475 6.622 6.246 6.450 1,788,743 -0.28(-4.10%)
Oct 27, 2004 6.776 6.901 6.559 6.726 555,848 -0.10(-1.41%)
Oct 26, 2004 6.797 6.826 6.638 6.822 532,215 +0.06(+0.86%)
Oct 25, 2004 6.826 6.872 6.747 6.763 608,702 -0.04(-0.55%)
Oct 22, 2004 6.784 6.939 6.776 6.801 557,125 +0.00(+0.00%)
Oct 21, 2004 6.822 6.826 6.755 6.801 689,980 -0.00(-0.06%)
Oct 20, 2004 6.755 7.031 6.743 6.805 1,561,038 +0.03(+0.43%)
Oct 19, 2004 6.826 6.830 6.638 6.776 1,424,192 -0.08(-1.22%)
Oct 18, 2004 6.864 6.976 6.759 6.859 995,768 +0.00(+0.06%)
Oct 15, 2004 6.939 6.947 6.805 6.855 444,551 -0.08(-1.14%)
Oct 14, 2004 6.784 6.997 6.743 6.935 761,676 +0.13(+1.84%)
Oct 13, 2004 7.139 7.152 6.446 6.809 2,403,673 -0.31(-4.34%)
Oct 12, 2004 7.160 7.227 7.114 7.118 347,944 -0.04(-0.58%)
Oct 11, 2004 7.248 7.294 7.097 7.160 306,107 -0.10(-1.44%)
Oct 08, 2004 7.223 7.361 7.160 7.264 430,818 +0.00(+0.00%)
Oct 07, 2004 7.515 7.578 7.231 7.264 883,672 -0.24(-3.17%)
Oct 06, 2004 7.511 7.653 7.473 7.502 1,448,782 +0.03(+0.39%)
Oct 05, 2004 7.411 7.619 7.411 7.473 708,982 +0.06(+0.85%)
Oct 04, 2004 7.398 7.473 7.285 7.411 613,812 +0.05(+0.62%)
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.