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

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2002 1.971 2.041 1.958 1.987 416,054 +0.02(+1.27%)
Oct 30, 2002 1.958 1.979 1.871 1.962 301,799 +0.00(+0.21%)
Oct 29, 2002 1.862 1.958 1.812 1.958 233,470 +0.10(+5.15%)
Oct 28, 2002 1.979 1.979 1.858 1.862 171,222 -0.07(-3.87%)
Oct 25, 2002 1.875 1.966 1.875 1.937 329,322 +0.06(+3.10%)
Oct 24, 2002 1.958 1.979 1.854 1.879 332,203 -0.06(-3.01%)
Oct 23, 2002 2.000 2.021 1.916 1.937 274,275 -0.07(-3.73%)
Oct 22, 2002 2.050 2.050 2.000 2.012 32,804 -0.05(-2.42%)
Oct 21, 2002 2.025 2.075 2.021 2.062 40,805 +0.04(+1.85%)
Oct 18, 2002 1.979 2.075 1.979 2.025 48,166 +0.05(+2.32%)
Oct 17, 2002 1.975 1.983 1.937 1.979 94,412 +0.02(+0.85%)
Oct 16, 2002 1.971 1.996 1.958 1.962 133,457 -0.03(-1.46%)
Oct 15, 2002 1.921 2.000 1.921 1.991 83,530 +0.06(+3.24%)
Oct 14, 2002 1.771 1.937 1.771 1.929 62,888 +0.12(+6.68%)
Oct 11, 2002 1.771 1.808 1.758 1.808 97,932 +0.07(+4.33%)
Oct 10, 2002 1.712 1.741 1.687 1.733 111,374 +0.01(+0.73%)
Oct 09, 2002 1.791 1.800 1.712 1.721 115,215 -0.11(-6.14%)
Oct 08, 2002 1.812 1.850 1.791 1.833 61,287 +0.02(+1.15%)
Oct 07, 2002 1.896 1.908 1.783 1.812 149,779 -0.09(-4.81%)
Oct 04, 2002 1.979 1.991 1.854 1.904 83,370 -0.10(-4.79%)
Oct 03, 2002 1.954 2.062 1.954 2.000 71,529 +0.05(+2.35%)
Oct 02, 2002 2.004 2.083 1.954 1.954 125,776 -0.06(-2.90%)
Oct 01, 2002 1.929 2.012 1.875 2.012 152,339 +0.06(+3.21%)
Sep 30, 2002 1.871 2.000 1.871 1.950 96,172 +0.07(+4.00%)
Sep 27, 2002 1.883 1.912 1.841 1.875 201,786 -0.02(-1.10%)
Sep 26, 2002 1.883 1.916 1.871 1.896 107,213 +0.00(+0.00%)
Sep 25, 2002 1.896 1.896 1.841 1.896 221,308 +0.02(+1.11%)
Sep 24, 2002 1.875 1.958 1.871 1.875 143,058 -0.01(-0.44%)
Sep 23, 2002 1.896 1.908 1.858 1.883 160,500 -0.02(-1.09%)
Sep 20, 2002 1.908 1.908 1.879 1.904 170,582 +0.03(+1.56%)
Sep 19, 2002 1.916 1.929 1.875 1.875 131,697 -0.04(-2.17%)
Sep 18, 2002 1.962 1.962 1.908 1.916 85,131 -0.06(-2.95%)
Sep 17, 2002 1.987 1.996 1.916 1.975 104,653 +0.00(+0.00%)
Sep 16, 2002 1.975 2.008 1.962 1.975 282,116 -0.00(-0.21%)
Sep 13, 2002 1.925 2.012 1.921 1.979 165,301 +0.04(+2.15%)
Sep 12, 2002 1.941 1.975 1.937 1.937 293,318 -0.01(-0.64%)
Sep 11, 2002 1.958 1.971 1.937 1.950 109,774 +0.00(+0.00%)
Sep 10, 2002 2.033 2.033 1.916 1.950 150,579 -0.08(-4.10%)
Sep 09, 2002 2.066 2.066 1.979 2.033 64,328 -0.04(-2.01%)
Sep 06, 2002 2.000 2.075 2.000 2.075 61,287 +0.09(+4.40%)
Sep 05, 2002 2.104 2.104 1.958 1.987 152,659 -0.12(-5.54%)
Sep 04, 2002 2.000 2.104 2.000 2.104 97,932 +0.11(+5.43%)
Sep 03, 2002 2.208 2.208 1.991 1.996 93,132 -0.23(-10.30%)
Aug 30, 2002 2.079 2.225 2.079 2.225 113,454 +0.14(+6.80%)
Aug 29, 2002 2.104 2.150 2.079 2.083 374,128 -0.03(-1.57%)
Aug 28, 2002 2.150 2.154 2.116 2.116 206,586 -0.03(-1.36%)
Aug 27, 2002 2.166 2.229 2.146 2.146 251,712 -0.02(-0.77%)
Aug 26, 2002 2.158 2.208 2.129 2.162 288,517 +0.02(+0.78%)
Aug 23, 2002 2.154 2.166 2.116 2.146 118,255 -0.02(-0.96%)
Aug 22, 2002 2.146 2.166 2.104 2.166 158,740 +0.02(+0.97%)
Aug 21, 2002 2.158 2.158 2.083 2.146 154,580 +0.00(+0.19%)
Aug 20, 2002 2.096 2.183 2.087 2.141 142,578 +0.02(+0.78%)
Aug 16, 2002 2.083 2.158 2.066 2.125 141,938 +0.04(+2.00%)
Aug 15, 2002 2.108 2.141 2.083 2.083 194,585 -0.00(-0.20%)
Aug 14, 2002 2.021 2.112 2.021 2.087 169,462 +0.07(+3.30%)
Aug 13, 2002 2.041 2.075 2.021 2.021 111,374 -0.04(-2.02%)
Aug 12, 2002 1.958 2.062 1.916 2.062 61,287 +0.03(+1.43%)
Aug 07, 2002 2.146 2.146 1.979 2.033 139,858 -0.11(-5.24%)
Aug 06, 2002 1.887 2.146 1.875 2.146 155,060 +0.29(+15.47%)
Aug 05, 2002 1.854 1.871 1.833 1.858 66,728 +0.02(+1.36%)
Aug 02, 2002 2.021 2.033 1.741 1.833 421,014 -0.20(-10.02%)
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.