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

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 8.434 8.667 8.408 8.659 1,531,976 +0.13(+1.57%)
Nov 29, 2004 8.621 8.646 8.392 8.525 1,023,393 -0.04(-0.49%)
Nov 26, 2004 8.446 8.621 8.446 8.567 771,896 +0.12(+1.43%)
Nov 24, 2004 8.413 8.621 8.045 8.446 2,857,486 +0.13(+1.61%)
Nov 23, 2004 7.473 8.413 7.444 8.312 4,047,586 +0.97(+13.19%)
Nov 22, 2004 7.077 7.348 7.014 7.344 1,608,623 +0.25(+3.47%)
Nov 19, 2004 7.060 7.189 6.931 7.097 1,571,737 +0.04(+0.59%)
Nov 18, 2004 7.027 7.097 6.964 7.056 715,050 +0.03(+0.42%)
Nov 17, 2004 6.931 7.089 6.931 7.027 798,403 +0.12(+1.69%)
Nov 16, 2004 6.972 7.097 6.910 6.910 450,938 -0.05(-0.78%)
Nov 15, 2004 7.077 7.114 6.868 6.964 1,116,806 -0.09(-1.30%)
Nov 12, 2004 6.997 7.202 6.910 7.056 1,506,427 +0.08(+1.14%)
Nov 11, 2004 7.027 7.047 6.868 6.976 810,219 -0.03(-0.42%)
Nov 10, 2004 6.859 7.152 6.847 7.006 1,016,367 +0.12(+1.70%)
Nov 09, 2004 6.964 6.972 6.859 6.889 736,287 -0.09(-1.32%)
Nov 08, 2004 7.089 7.114 6.972 6.981 552,175 -0.13(-1.88%)
Nov 05, 2004 7.223 7.244 7.068 7.114 512,415 -0.00(-0.06%)
Nov 04, 2004 6.830 7.148 6.826 7.118 1,047,026 +0.27(+3.96%)
Nov 03, 2004 6.701 6.901 6.701 6.847 718,563 +0.19(+2.82%)
Nov 02, 2004 6.651 6.772 6.626 6.659 697,644 +0.00(+0.06%)
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.