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

Range Resources (NY: RRC )

37.31 -0.34 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 2.718 2.781 2.618 2.618 377,485 -0.10(-3.69%)
Jun 27, 2003 2.722 2.818 2.710 2.718 298,283 -0.02(-0.61%)
Jun 26, 2003 2.776 2.835 2.714 2.735 242,554 -0.04(-1.36%)
Jun 25, 2003 2.747 2.806 2.735 2.772 451,577 +0.03(+0.91%)
Jun 24, 2003 2.756 2.781 2.672 2.747 357,205 -0.02(-0.60%)
Jun 23, 2003 2.835 2.835 2.756 2.764 207,425 -0.06(-2.07%)
Jun 20, 2003 2.814 2.889 2.797 2.822 279,600 +0.02(+0.60%)
Jun 19, 2003 2.797 2.868 2.797 2.806 294,610 -0.01(-0.44%)
Jun 18, 2003 2.881 2.893 2.797 2.818 316,966 -0.07(-2.46%)
Jun 17, 2003 2.985 2.985 2.864 2.889 535,090 -0.06(-2.12%)
Jun 16, 2003 2.998 3.044 2.943 2.952 488,622 -0.02(-0.70%)
Jun 13, 2003 3.052 3.056 2.956 2.973 781,477 -0.08(-2.47%)
Jun 12, 2003 3.090 3.102 2.981 3.048 750,978 +0.02(+0.69%)
Jun 11, 2003 2.860 3.069 2.847 3.027 1,128,144 +0.21(+7.41%)
Jun 10, 2003 2.818 2.826 2.789 2.818 294,451 +0.02(+0.75%)
Jun 09, 2003 2.776 2.818 2.756 2.797 308,822 +0.02(+0.60%)
Jun 06, 2003 2.772 2.839 2.747 2.781 910,499 +0.05(+1.83%)
Jun 05, 2003 2.705 2.756 2.693 2.730 372,694 +0.02(+0.62%)
Jun 04, 2003 2.735 2.789 2.693 2.714 362,954 +0.01(+0.31%)
Jun 03, 2003 2.651 2.735 2.639 2.705 691,417 +0.07(+2.53%)
Jun 02, 2003 2.526 2.676 2.505 2.639 732,295 +0.13(+5.33%)
May 30, 2003 2.484 2.526 2.455 2.505 426,826 +0.05(+2.04%)
May 29, 2003 2.463 2.505 2.442 2.455 306,586 -0.02(-0.68%)
May 28, 2003 2.472 2.484 2.417 2.472 166,067 -0.03(-1.17%)
May 27, 2003 2.463 2.526 2.463 2.501 234,411 +0.03(+1.35%)
May 23, 2003 2.442 2.484 2.421 2.467 97,245 +0.00(+0.17%)
May 22, 2003 2.455 2.505 2.413 2.463 199,600 -0.01(-0.51%)
May 21, 2003 2.338 2.497 2.338 2.476 189,700 +0.13(+5.52%)
May 20, 2003 2.413 2.413 2.342 2.346 107,145 -0.05(-2.26%)
May 19, 2003 2.380 2.455 2.371 2.401 289,022 -0.01(-0.52%)
May 16, 2003 2.438 2.451 2.405 2.413 171,018 -0.05(-2.20%)
May 15, 2003 2.447 2.484 2.392 2.467 189,540 +0.01(+0.51%)
May 14, 2003 2.480 2.480 2.430 2.455 259,640 -0.00(-0.17%)
May 13, 2003 2.401 2.472 2.367 2.459 248,782 +0.04(+1.55%)
May 12, 2003 2.442 2.463 2.363 2.421 314,730 -0.04(-1.53%)
May 09, 2003 2.492 2.497 2.421 2.459 125,988 -0.01(-0.51%)
May 08, 2003 2.484 2.513 2.472 2.472 130,299 -0.05(-1.82%)
May 07, 2003 2.576 2.576 2.447 2.518 234,730 +0.00(+0.17%)
May 06, 2003 2.568 2.576 2.505 2.513 181,077 -0.04(-1.63%)
May 05, 2003 2.597 2.601 2.505 2.555 354,650 -0.05(-1.77%)
May 02, 2003 2.551 2.609 2.530 2.601 370,139 +0.06(+2.47%)
May 01, 2003 2.467 2.538 2.417 2.538 234,251 +0.07(+2.88%)
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%)
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.