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

Range Resources (NY: RRC )

30.74 +0.23 (+0.75%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 20, 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, 2004 5.849 6.061 5.837 6.048 554,407 +0.18(+3.03%)
Jun 29, 2004 5.824 5.928 5.800 5.870 338,920 +0.05(+0.78%)
Jun 28, 2004 6.036 6.036 5.812 5.824 594,640 -0.22(-3.57%)
Jun 25, 2004 5.903 6.040 5.891 6.040 1,506,154 +0.14(+2.32%)
Jun 24, 2004 5.965 5.965 5.866 5.903 468,148 +0.00(+0.07%)
Jun 23, 2004 5.804 5.911 5.779 5.899 606,227 +0.08(+1.35%)
Jun 22, 2004 5.787 5.837 5.717 5.820 630,045 +0.03(+0.57%)
Jun 21, 2004 5.800 5.845 5.692 5.787 937,262 +0.01(+0.14%)
Jun 18, 2004 5.862 5.862 5.675 5.779 1,071,479 +0.01(+0.22%)
Jun 17, 2004 5.518 5.804 5.489 5.766 1,153,554 +0.29(+5.30%)
Jun 16, 2004 5.460 5.522 5.460 5.476 1,298,231 -0.01(-0.23%)
Jun 15, 2004 5.410 5.497 5.410 5.489 960,919 +0.10(+1.92%)
Jun 14, 2004 5.447 5.460 5.302 5.385 1,022,073 -0.04(-0.76%)
Jun 10, 2004 5.220 5.526 5.220 5.427 6,369,492 +0.35(+6.94%)
Jun 09, 2004 5.095 5.128 4.971 5.075 652,092 -0.04(-0.81%)
Jun 08, 2004 5.008 5.145 5.008 5.116 761,043 +0.11(+2.24%)
Jun 07, 2004 5.033 5.033 4.818 5.004 1,158,221 +0.00(+0.00%)
Jun 04, 2004 5.099 5.112 4.992 5.004 304,159 -0.06(-1.23%)
Jun 03, 2004 5.178 5.240 5.066 5.066 589,007 -0.02(-0.41%)
Jun 02, 2004 5.050 5.137 5.050 5.087 470,240 +0.05(+0.90%)
Jun 01, 2004 4.959 5.050 4.959 5.041 524,796 +0.12(+2.53%)
May 28, 2004 4.888 4.979 4.847 4.917 184,909 +0.00(+0.00%)
May 27, 2004 4.996 5.017 4.917 4.917 345,036 -0.06(-1.25%)
May 26, 2004 4.950 5.008 4.942 4.979 445,296 +0.01(+0.17%)
May 25, 2004 4.888 4.971 4.884 4.971 392,189 +0.08(+1.61%)
May 24, 2004 4.718 4.901 4.718 4.892 1,032,694 +0.17(+3.69%)
May 21, 2004 4.723 4.735 4.598 4.718 782,125 +0.02(+0.35%)
May 20, 2004 4.723 4.776 4.702 4.702 361,612 -0.02(-0.44%)
May 19, 2004 4.723 4.743 4.677 4.723 400,879 +0.04(+0.89%)
May 18, 2004 4.681 4.706 4.640 4.681 492,610 +0.04(+0.89%)
May 17, 2004 4.648 4.706 4.615 4.640 305,286 -0.05(-1.06%)
May 14, 2004 4.602 4.776 4.602 4.689 669,956 +0.09(+1.89%)
May 13, 2004 4.727 4.747 4.557 4.602 428,559 -0.14(-3.05%)
May 12, 2004 4.598 4.752 4.470 4.747 628,275 +0.03(+0.61%)
May 11, 2004 4.602 4.747 4.582 4.718 559,557 +0.13(+2.89%)
May 10, 2004 4.930 4.930 4.515 4.586 702,786 -0.39(-7.75%)
May 07, 2004 5.095 5.116 4.934 4.971 454,308 -0.16(-3.15%)
May 06, 2004 5.033 5.170 4.913 5.133 680,255 -0.02(-0.40%)
May 05, 2004 5.365 5.365 5.075 5.153 618,619 -0.25(-4.67%)
May 04, 2004 5.427 5.472 5.352 5.406 388,165 -0.00(-0.08%)
May 03, 2004 5.182 5.435 5.182 5.410 456,722 +0.23(+4.40%)
Apr 30, 2004 5.199 5.282 5.095 5.182 417,616 +0.01(+0.16%)
Apr 29, 2004 5.336 5.385 5.104 5.174 491,483 -0.17(-3.18%)
Apr 28, 2004 5.452 5.452 5.323 5.344 337,633 -0.10(-1.90%)
Apr 27, 2004 5.414 5.460 5.377 5.447 654,024 +0.08(+1.54%)
Apr 26, 2004 5.323 5.406 5.315 5.365 273,582 +0.04(+0.78%)
Apr 23, 2004 5.340 5.389 5.282 5.323 505,323 -0.02(-0.31%)
Apr 22, 2004 5.261 5.369 5.257 5.340 883,350 +0.06(+1.10%)
Apr 21, 2004 5.261 5.319 5.178 5.282 718,879 +0.00(+0.00%)
Apr 20, 2004 5.340 5.435 5.220 5.282 866,453 -0.05(-1.01%)
Apr 19, 2004 5.261 5.360 5.240 5.336 584,662 +0.07(+1.26%)
Apr 16, 2004 5.244 5.294 5.195 5.269 925,353 +0.03(+0.55%)
Apr 15, 2004 5.116 5.340 5.116 5.240 1,208,753 +0.12(+2.43%)
Apr 14, 2004 5.137 5.199 5.046 5.116 493,414 -0.06(-1.12%)
Apr 13, 2004 5.236 5.257 5.170 5.174 1,068,743 -0.05(-0.95%)
Apr 12, 2004 5.087 5.224 5.087 5.224 910,870 +0.12(+2.27%)
Apr 08, 2004 5.174 5.182 5.083 5.108 359,198 -0.07(-1.28%)
Apr 07, 2004 5.054 5.174 5.054 5.174 704,717 +0.09(+1.71%)
Apr 06, 2004 5.033 5.116 5.033 5.087 458,331 +0.02(+0.49%)
Apr 05, 2004 5.133 5.133 5.029 5.062 395,085 -0.07(-1.37%)
Apr 02, 2004 5.013 5.137 5.004 5.133 602,687 +0.14(+2.82%)
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.