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

Range Resources (NY: RRC )

36.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 28, 2002 2.296 2.338 2.213 2.338 781,737 +0.03(+1.08%)
Jun 27, 2002 2.184 2.313 2.167 2.313 253,873 +0.14(+6.54%)
Jun 26, 2002 2.205 2.205 2.154 2.171 317,740 -0.05(-2.44%)
Jun 25, 2002 2.213 2.242 2.192 2.225 217,947 +0.00(+0.19%)
Jun 21, 2002 2.205 2.234 2.150 2.221 137,793 +0.06(+2.70%)
Jun 20, 2002 2.129 2.238 2.129 2.163 196,711 +0.03(+1.57%)
Jun 19, 2002 2.150 2.213 2.083 2.129 384,481 -0.03(-1.35%)
Jun 18, 2002 2.171 2.213 2.113 2.159 172,282 -0.01(-0.58%)
Jun 17, 2002 2.192 2.234 2.129 2.171 225,292 -0.01(-0.38%)
Jun 14, 2002 2.225 2.250 2.129 2.180 212,039 -0.08(-3.33%)
Jun 12, 2002 2.196 2.255 2.192 2.255 344,564 +0.07(+3.25%)
Jun 11, 2002 2.192 2.213 2.109 2.184 222,258 -0.01(-0.38%)
Jun 10, 2002 2.200 2.225 2.171 2.192 153,281 -0.02(-0.94%)
Jun 07, 2002 2.192 2.234 2.171 2.213 99,473 +0.04(+1.92%)
Jun 06, 2002 2.255 2.259 2.171 2.171 150,886 -0.10(-4.24%)
Jun 05, 2002 2.255 2.267 2.171 2.267 100,591 +0.06(+2.65%)
May 31, 2002 2.238 2.250 2.209 2.209 196,073 -0.03(-1.12%)
May 28, 2002 2.175 2.234 2.109 2.234 244,931 +0.06(+2.88%)
May 27, 2002 2.301 2.301 2.171 2.171 108,574 +0.00(+0.00%)
May 24, 2002 2.301 2.301 2.171 2.171 108,574 -0.13(-5.80%)
May 23, 2002 2.296 2.338 2.234 2.305 85,582 +0.01(+0.55%)
May 22, 2002 2.301 2.301 2.255 2.292 154,399 +0.00(+0.18%)
May 21, 2002 2.296 2.317 2.276 2.288 191,602 -0.01(-0.54%)
May 20, 2002 2.255 2.301 2.230 2.301 112,566 +0.02(+0.92%)
May 17, 2002 2.255 2.296 2.129 2.280 127,734 +0.04(+1.68%)
May 16, 2002 2.234 2.305 2.171 2.242 108,255 +0.01(+0.37%)
May 15, 2002 2.317 2.317 2.234 2.234 139,231 -0.07(-2.90%)
May 14, 2002 2.267 2.317 2.267 2.301 450,425 +0.05(+2.04%)
May 13, 2002 2.171 2.255 2.171 2.255 156,315 +0.08(+3.85%)
May 10, 2002 2.192 2.230 2.109 2.171 212,678 +0.00(+0.00%)
May 09, 2002 2.276 2.276 2.171 2.171 114,482 -0.10(-4.59%)
May 08, 2002 2.234 2.296 2.154 2.276 478,367 +0.04(+1.87%)
May 07, 2002 2.317 2.317 2.230 2.234 292,991 -0.18(-7.60%)
May 06, 2002 2.455 2.455 2.380 2.418 171,643 -0.04(-1.53%)
May 03, 2002 2.430 2.468 2.430 2.455 278,302 +0.03(+1.38%)
May 02, 2002 2.405 2.443 2.380 2.422 301,933 +0.02(+0.87%)
May 01, 2002 2.422 2.422 2.342 2.401 244,612 -0.01(-0.52%)
Apr 30, 2002 2.367 2.413 2.367 2.413 574,806 +0.07(+2.85%)
Apr 29, 2002 2.296 2.392 2.292 2.347 148,651 +0.01(+0.54%)
Apr 26, 2002 2.413 2.413 2.317 2.334 275,428 -0.08(-3.29%)
Apr 25, 2002 2.376 2.422 2.355 2.413 340,094 +0.04(+1.76%)
Apr 24, 2002 2.359 2.455 2.284 2.372 539,839 +0.02(+0.71%)
Apr 23, 2002 2.263 2.359 2.230 2.355 141,466 +0.11(+5.03%)
Apr 22, 2002 2.301 2.301 2.209 2.242 145,937 -0.08(-3.59%)
Apr 19, 2002 2.338 2.338 2.301 2.326 246,049 -0.01(-0.54%)
Apr 18, 2002 2.267 2.347 2.267 2.338 474,694 +0.09(+3.90%)
Apr 17, 2002 2.255 2.292 2.230 2.250 579,596 +0.01(+0.37%)
Apr 16, 2002 2.196 2.255 2.196 2.242 345,842 +0.05(+2.29%)
Apr 15, 2002 2.150 2.205 2.150 2.192 490,980 +0.05(+2.14%)
Apr 12, 2002 2.109 2.146 2.088 2.146 180,585 +0.04(+1.78%)
Apr 11, 2002 2.146 2.192 2.109 2.109 416,894 -0.03(-1.56%)
Apr 10, 2002 2.113 2.150 2.113 2.142 451,383 +0.03(+1.38%)
Apr 09, 2002 2.150 2.150 2.067 2.113 151,685 -0.04(-1.75%)
Apr 08, 2002 2.125 2.150 2.096 2.150 128,054 +0.04(+1.78%)
Apr 05, 2002 2.129 2.180 2.113 2.113 250,041 -0.03(-1.36%)
Apr 04, 2002 2.171 2.171 2.109 2.142 106,339 -0.01(-0.58%)
Apr 03, 2002 2.180 2.180 2.088 2.154 169,887 -0.03(-1.15%)
Apr 02, 2002 2.159 2.180 2.138 2.180 319,337 +0.02(+0.77%)
Apr 01, 2002 2.146 2.188 2.121 2.163 278,142 -0.00(-0.19%)
Mar 29, 2002 2.171 2.209 2.138 2.167 159,029 +0.00(+0.00%)
Mar 28, 2002 2.171 2.209 2.138 2.167 159,029 +0.00(+0.00%)
Mar 27, 2002 2.088 2.188 2.088 2.167 206,291 +0.09(+4.22%)
Mar 26, 2002 2.100 2.125 2.054 2.079 173,879 +0.00(+0.00%)
Mar 25, 2002 2.083 2.092 2.046 2.079 132,844 -0.03(-1.39%)
Mar 22, 2002 2.184 2.192 2.109 2.109 144,021 -0.08(-3.81%)
Mar 21, 2002 2.109 2.192 2.079 2.192 241,418 +0.09(+4.37%)
Mar 20, 2002 2.184 2.184 2.088 2.100 290,277 -0.08(-3.46%)
Mar 19, 2002 2.267 2.276 2.150 2.175 401,087 -0.07(-3.16%)
Mar 18, 2002 2.129 2.250 2.129 2.246 336,102 +0.14(+6.53%)
Mar 15, 2002 2.071 2.154 2.071 2.109 226,410 -0.00(-0.20%)
Mar 14, 2002 2.117 2.146 2.092 2.113 490,980 +0.00(+0.20%)
Mar 13, 2002 2.079 2.117 2.079 2.109 786,208 +0.03(+1.41%)
Mar 12, 2002 2.050 2.088 2.029 2.079 294,269 +0.03(+1.43%)
Mar 11, 2002 2.038 2.063 2.038 2.050 309,118 +0.03(+1.24%)
Mar 08, 2002 1.983 2.046 1.983 2.025 694,239 +0.05(+2.75%)
Mar 07, 2002 1.950 1.996 1.946 1.971 494,174 +0.03(+1.72%)
Mar 06, 2002 1.875 1.954 1.816 1.937 410,507 +0.02(+1.09%)
Mar 05, 2002 1.967 1.975 1.854 1.916 182,980 -0.09(-4.57%)
Mar 04, 2002 2.004 2.063 2.000 2.008 166,694 +0.01(+0.63%)
Mar 01, 2002 1.962 1.996 1.929 1.996 204,854 +0.05(+2.80%)
Feb 28, 2002 1.937 1.962 1.925 1.942 131,087 -0.00(-0.21%)
Feb 27, 2002 1.946 1.962 1.946 1.946 143,861 -0.00(-0.21%)
Feb 26, 2002 1.958 1.958 1.925 1.950 45,824 -0.01(-0.43%)
Feb 25, 2002 1.962 1.971 1.921 1.958 127,575 -0.00(-0.21%)
Feb 22, 2002 1.883 1.996 1.879 1.962 180,265 +0.06(+3.30%)
Feb 21, 2002 1.904 1.937 1.879 1.900 319,337 +0.00(+0.22%)
Feb 20, 2002 1.850 1.896 1.816 1.896 151,844 +0.05(+2.48%)
Feb 19, 2002 1.879 1.879 1.804 1.850 99,154 -0.05(-2.42%)
Feb 18, 2002 1.858 1.916 1.829 1.896 132,684 +0.00(+0.00%)
Feb 15, 2002 1.858 1.916 1.829 1.896 132,684 +0.04(+2.02%)
Feb 14, 2002 1.912 1.921 1.837 1.858 124,701 -0.08(-3.89%)
Feb 13, 2002 1.858 1.933 1.850 1.933 130,449 +0.06(+3.35%)
Feb 12, 2002 1.900 1.908 1.858 1.871 126,457 -0.04(-1.97%)
Feb 11, 2002 1.879 1.921 1.845 1.908 212,678 +0.03(+1.56%)
Feb 08, 2002 1.795 1.879 1.775 1.879 206,611 +0.13(+7.14%)
Feb 07, 2002 1.754 1.787 1.712 1.754 127,096 +0.02(+1.20%)
Feb 06, 2002 1.704 1.745 1.683 1.733 144,180 +0.03(+1.72%)
Feb 05, 2002 1.691 1.716 1.691 1.704 1,347,762 +0.01(+0.74%)
Feb 04, 2002 1.775 1.795 1.691 1.691 99,154 -0.08(-4.71%)
Feb 01, 2002 1.754 1.795 1.733 1.775 141,466 +0.01(+0.47%)
Jan 31, 2002 1.766 1.787 1.758 1.766 90,691 -0.01(-0.47%)
Jan 30, 2002 1.766 1.791 1.737 1.775 176,593 +0.00(+0.24%)
Jan 29, 2002 1.795 1.795 1.754 1.770 171,803 -0.02(-1.17%)
Jan 28, 2002 1.754 1.795 1.716 1.791 237,746 +0.01(+0.70%)
Jan 25, 2002 1.795 1.795 1.775 1.779 138,272 -0.04(-2.07%)
Jan 24, 2002 1.795 1.841 1.783 1.816 135,877 +0.00(+0.00%)
Jan 23, 2002 1.754 1.816 1.754 1.816 247,007 +0.06(+3.57%)
Jan 22, 2002 1.795 1.795 1.754 1.754 63,548 -0.04(-2.33%)
Jan 21, 2002 1.766 1.858 1.766 1.795 205,812 +0.00(+0.00%)
Jan 18, 2002 1.766 1.858 1.766 1.795 205,812 +0.02(+1.18%)
Jan 17, 2002 1.766 1.791 1.754 1.775 80,313 +0.01(+0.47%)
Jan 16, 2002 1.762 1.791 1.754 1.766 77,918 -0.03(-1.40%)
Jan 15, 2002 1.737 1.804 1.737 1.791 399,171 +0.08(+4.63%)
Jan 14, 2002 1.921 1.933 1.712 1.712 490,182 -0.21(-10.87%)
Jan 11, 2002 1.954 1.983 1.921 1.921 114,322 -0.03(-1.71%)
Jan 10, 2002 1.971 1.975 1.908 1.954 153,122 +0.05(+2.86%)
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.