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

Range Resources (NY: RRC )

37.42 +0.27 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2003 2.447 2.484 2.409 2.467 133,493 +0.00(+0.17%)
Apr 29, 2003 2.463 2.492 2.442 2.463 171,337 -0.01(-0.34%)
Apr 28, 2003 2.463 2.501 2.405 2.472 125,029 +0.03(+1.37%)
Apr 25, 2003 2.438 2.459 2.421 2.438 82,874 -0.02(-0.85%)
Apr 24, 2003 2.488 2.505 2.451 2.459 117,365 -0.04(-1.50%)
Apr 23, 2003 2.505 2.522 2.463 2.497 292,854 -0.01(-0.33%)
Apr 22, 2003 2.476 2.505 2.455 2.505 137,165 +0.01(+0.33%)
Apr 21, 2003 2.463 2.505 2.451 2.497 139,241 -0.01(-0.33%)
Apr 17, 2003 2.447 2.522 2.442 2.505 340,758 +0.06(+2.39%)
Apr 16, 2003 2.346 2.451 2.346 2.447 449,341 +0.12(+5.21%)
Apr 15, 2003 2.359 2.359 2.275 2.325 159,361 -0.05(-2.28%)
Apr 14, 2003 2.342 2.380 2.338 2.380 76,008 +0.04(+1.60%)
Apr 11, 2003 2.396 2.396 2.334 2.342 76,487 -0.05(-2.09%)
Apr 10, 2003 2.392 2.396 2.338 2.392 126,946 -0.00(-0.17%)
Apr 09, 2003 2.338 2.396 2.334 2.396 174,211 +0.09(+3.80%)
Apr 08, 2003 2.401 2.401 2.296 2.309 136,846 -0.08(-3.49%)
Apr 07, 2003 2.355 2.409 2.342 2.392 191,297 +0.08(+3.43%)
Apr 04, 2003 2.296 2.321 2.296 2.313 56,526 +0.03(+1.28%)
Apr 03, 2003 2.346 2.346 2.275 2.284 168,143 -0.06(-2.67%)
Apr 02, 2003 2.351 2.384 2.338 2.346 336,127 -0.02(-0.88%)
Apr 01, 2003 2.380 2.380 2.338 2.367 69,461 -0.02(-0.70%)
Mar 31, 2003 2.438 2.438 2.384 2.384 160,958 -0.04(-1.72%)
Mar 28, 2003 2.392 2.455 2.338 2.426 222,115 +0.05(+2.29%)
Mar 27, 2003 2.275 2.380 2.275 2.371 103,473 +0.10(+4.22%)
Mar 26, 2003 2.413 2.426 2.255 2.275 161,596 -0.12(-4.89%)
Mar 25, 2003 2.317 2.505 2.317 2.392 159,361 +0.10(+4.18%)
Mar 24, 2003 2.255 2.317 2.179 2.296 198,323 +0.03(+1.10%)
Mar 21, 2003 2.234 2.288 2.234 2.271 188,103 +0.01(+0.37%)
Mar 20, 2003 2.234 2.325 2.225 2.263 128,862 +0.01(+0.37%)
Mar 19, 2003 2.246 2.259 2.221 2.255 80,159 +0.01(+0.37%)
Mar 18, 2003 2.255 2.267 2.192 2.246 181,237 -0.05(-2.18%)
Mar 17, 2003 2.213 2.300 2.213 2.296 281,357 +0.07(+3.19%)
Mar 14, 2003 2.213 2.229 2.192 2.225 66,427 +0.03(+1.52%)
Mar 13, 2003 2.255 2.255 2.184 2.192 174,051 -0.04(-1.69%)
Mar 12, 2003 2.129 2.229 2.096 2.229 296,686 +0.07(+3.09%)
Mar 11, 2003 2.087 2.163 2.087 2.163 134,770 +0.05(+2.57%)
Mar 10, 2003 2.171 2.209 2.108 2.108 352,734 -0.09(-3.99%)
Mar 07, 2003 2.255 2.280 2.158 2.196 217,325 -0.10(-4.36%)
Mar 06, 2003 2.271 2.296 2.200 2.296 400,958 +0.01(+0.36%)
Mar 05, 2003 2.255 2.296 2.087 2.288 817,086 -0.09(-3.86%)
Mar 04, 2003 2.421 2.442 2.321 2.380 287,265 -0.06(-2.56%)
Mar 03, 2003 2.476 2.480 2.396 2.442 266,986 -0.03(-1.35%)
Feb 28, 2003 2.505 2.526 2.438 2.476 201,037 -0.02(-0.67%)
Feb 27, 2003 2.513 2.513 2.463 2.492 155,848 +0.01(+0.34%)
Feb 26, 2003 2.518 2.518 2.455 2.484 305,149 -0.06(-2.30%)
Feb 25, 2003 2.530 2.568 2.484 2.543 183,952 +0.03(+1.16%)
Feb 24, 2003 2.501 2.576 2.488 2.513 232,654 +0.04(+1.69%)
Feb 21, 2003 2.447 2.480 2.421 2.472 347,305 +0.04(+1.54%)
Feb 20, 2003 2.438 2.455 2.426 2.434 755,449 -0.01(-0.34%)
Feb 19, 2003 2.455 2.480 2.421 2.442 68,023 -0.02(-0.85%)
Feb 18, 2003 2.484 2.501 2.421 2.463 85,748 +0.01(+0.34%)
Feb 14, 2003 2.463 2.488 2.380 2.455 48,542 +0.00(+0.17%)
Feb 13, 2003 2.430 2.463 2.338 2.451 115,928 +0.02(+0.69%)
Feb 12, 2003 2.463 2.484 2.380 2.434 164,630 -0.05(-1.85%)
Feb 11, 2003 2.526 2.526 2.467 2.480 217,964 -0.04(-1.49%)
Feb 10, 2003 2.547 2.555 2.472 2.518 268,263 -0.00(-0.17%)
Feb 07, 2003 2.526 2.543 2.442 2.522 192,255 +0.00(+0.17%)
Feb 06, 2003 2.555 2.555 2.492 2.518 199,920 -0.03(-1.15%)
Feb 05, 2003 2.568 2.588 2.484 2.547 321,277 -0.00(-0.16%)
Feb 04, 2003 2.455 2.563 2.417 2.551 555,369 +0.10(+3.91%)
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.