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 (%)
Aug 31, 2004 6.054 6.263 6.054 6.263 445,794 +0.23(+3.88%)
Aug 30, 2004 6.129 6.150 5.962 6.029 282,453 -0.13(-2.10%)
Aug 27, 2004 6.104 6.175 6.054 6.159 360,691 +0.04(+0.68%)
Aug 26, 2004 6.205 6.221 6.017 6.117 270,318 -0.08(-1.28%)
Aug 25, 2004 6.171 6.234 6.150 6.196 367,397 -0.01(-0.13%)
Aug 24, 2004 6.200 6.284 6.150 6.205 473,896 -0.03(-0.47%)
Aug 23, 2004 6.346 6.351 6.121 6.234 745,811 -0.12(-1.84%)
Aug 20, 2004 6.250 6.459 6.250 6.351 839,537 +0.15(+2.36%)
Aug 19, 2004 6.159 6.259 6.121 6.205 464,316 -0.03(-0.54%)
Aug 18, 2004 5.866 6.263 5.866 6.238 765,930 +0.37(+6.33%)
Aug 17, 2004 5.896 5.958 5.653 5.866 771,837 -0.15(-2.57%)
Aug 16, 2004 6.096 6.221 5.900 6.021 508,065 -0.08(-1.23%)
Aug 13, 2004 6.021 6.200 5.992 6.096 797,065 +0.09(+1.46%)
Aug 12, 2004 6.296 6.334 5.996 6.008 613,127 -0.33(-5.20%)
Aug 11, 2004 6.443 6.443 6.230 6.338 451,383 -0.10(-1.62%)
Aug 10, 2004 6.409 6.447 6.346 6.443 500,561 +0.08(+1.18%)
Aug 09, 2004 6.209 6.472 6.200 6.367 577,840 +0.17(+2.69%)
Aug 06, 2004 6.497 6.497 6.117 6.200 797,704 -0.34(-5.23%)
Aug 05, 2004 6.806 6.810 6.480 6.543 1,038,005 -0.28(-4.16%)
Aug 04, 2004 6.889 6.893 6.806 6.827 971,104 -0.07(-1.03%)
Aug 03, 2004 6.989 6.994 6.835 6.898 661,826 -0.11(-1.55%)
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.