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

Range Resources (NY: RRC )

36.13 -0.74 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2003 3.190 3.232 3.111 3.194 510,300 +0.01(+0.26%)
Oct 30, 2003 3.328 3.328 3.040 3.186 2,555,974 -0.14(-4.27%)
Oct 29, 2003 3.253 3.328 3.240 3.328 187,610 +0.07(+2.18%)
Oct 28, 2003 3.340 3.340 3.236 3.257 210,443 -0.06(-1.76%)
Oct 27, 2003 3.244 3.328 3.215 3.315 168,610 +0.08(+2.32%)
Oct 24, 2003 3.215 3.257 3.194 3.240 107,456 +0.01(+0.39%)
Oct 23, 2003 3.232 3.257 3.131 3.228 163,021 -0.01(-0.26%)
Oct 22, 2003 3.319 3.319 3.219 3.236 274,470 -0.09(-2.76%)
Oct 21, 2003 3.248 3.340 3.248 3.328 417,054 +0.08(+2.57%)
Oct 20, 2003 3.186 3.278 3.186 3.244 173,240 +0.06(+1.83%)
Oct 17, 2003 3.223 3.223 3.182 3.186 199,426 +0.01(+0.26%)
Oct 16, 2003 3.190 3.236 3.173 3.177 195,274 +0.00(+0.00%)
Oct 15, 2003 3.240 3.265 3.173 3.177 165,576 -0.08(-2.31%)
Oct 14, 2003 3.228 3.257 3.228 3.253 171,324 +0.01(+0.26%)
Oct 13, 2003 3.278 3.286 3.194 3.244 130,289 -0.03(-1.02%)
Oct 10, 2003 3.248 3.278 3.186 3.278 135,718 +0.01(+0.26%)
Oct 09, 2003 3.282 3.315 3.228 3.269 199,426 -0.01(-0.38%)
Oct 08, 2003 3.273 3.349 3.265 3.282 905,480 +0.02(+0.64%)
Oct 07, 2003 3.111 3.261 3.102 3.261 469,904 +0.15(+4.83%)
Oct 06, 2003 2.998 3.115 2.990 3.111 322,211 +0.10(+3.19%)
Oct 03, 2003 2.964 3.019 2.964 3.015 357,817 +0.05(+1.83%)
Oct 02, 2003 2.944 2.964 2.885 2.960 266,327 +0.04(+1.29%)
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.