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 (%)
Dec 31, 2004 8.392 8.622 8.372 8.543 873,067 +0.10(+1.24%)
Dec 30, 2004 8.547 8.547 8.392 8.438 411,625 -0.10(-1.22%)
Dec 29, 2004 8.539 8.564 8.413 8.543 509,981 +0.00(+0.00%)
Dec 28, 2004 8.342 8.639 8.342 8.543 677,473 +0.17(+1.99%)
Dec 27, 2004 8.664 8.664 8.296 8.376 796,905 -0.30(-3.42%)
Dec 23, 2004 8.664 8.822 8.572 8.672 549,419 -0.01(-0.14%)
Dec 22, 2004 8.885 8.989 8.455 8.685 975,096 -0.20(-2.21%)
Dec 21, 2004 8.935 8.969 8.731 8.881 1,017,727 -0.04(-0.42%)
Dec 20, 2004 8.981 9.040 8.856 8.918 1,388,637 -0.06(-0.70%)
Dec 17, 2004 8.789 9.002 8.789 8.981 1,361,813 +0.17(+1.94%)
Dec 16, 2004 8.831 8.893 8.685 8.810 1,872,433 +0.05(+0.62%)
Dec 15, 2004 8.451 8.981 8.451 8.756 1,779,346 +0.31(+3.66%)
Dec 14, 2004 8.434 8.497 8.217 8.447 794,510 +0.04(+0.45%)
Dec 13, 2004 8.163 8.434 8.163 8.409 910,430 +0.28(+3.49%)
Dec 10, 2004 8.321 8.342 8.042 8.125 1,146,101 -0.20(-2.36%)
Dec 09, 2004 7.954 8.442 7.954 8.321 5,970,008 +0.50(+6.35%)
Dec 08, 2004 7.641 7.916 7.507 7.825 1,205,178 +0.22(+2.85%)
Dec 07, 2004 8.000 8.004 7.557 7.607 961,045 -0.40(-5.01%)
Dec 06, 2004 8.125 8.129 7.912 8.008 1,014,214 -0.13(-1.54%)
Dec 03, 2004 7.954 8.163 7.950 8.134 808,881 +0.22(+2.80%)
Dec 02, 2004 8.388 8.392 7.799 7.912 1,335,947 -0.48(-5.67%)
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.