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

Range Resources (NY: RRC )

35.89 -0.37 (-1.02%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
May 28, 2004 4.916 5.007 4.874 4.945 183,877 +0.00(+0.00%)
May 27, 2004 5.024 5.045 4.945 4.945 343,110 -0.06(-1.25%)
May 26, 2004 4.978 5.036 4.970 5.007 442,811 +0.01(+0.17%)
May 25, 2004 4.916 4.999 4.911 4.999 390,000 +0.08(+1.61%)
May 24, 2004 4.745 4.928 4.745 4.920 1,026,931 +0.17(+3.69%)
May 21, 2004 4.749 4.762 4.624 4.745 777,760 +0.02(+0.35%)
May 20, 2004 4.749 4.803 4.728 4.728 359,594 -0.02(-0.44%)
May 19, 2004 4.749 4.770 4.703 4.749 398,642 +0.04(+0.88%)
May 18, 2004 4.707 4.732 4.666 4.707 489,861 +0.04(+0.89%)
May 17, 2004 4.674 4.732 4.641 4.666 303,582 -0.05(-1.06%)
May 14, 2004 4.628 4.803 4.628 4.716 666,217 +0.09(+1.89%)
May 13, 2004 4.753 4.774 4.582 4.628 426,167 -0.15(-3.05%)
May 12, 2004 4.624 4.778 4.495 4.774 624,768 +0.03(+0.61%)
May 11, 2004 4.628 4.774 4.607 4.745 556,434 +0.13(+2.89%)
May 10, 2004 4.957 4.957 4.541 4.612 698,864 -0.39(-7.75%)
May 07, 2004 5.124 5.145 4.961 4.999 451,773 -0.16(-3.15%)
May 06, 2004 5.061 5.199 4.941 5.161 676,459 -0.02(-0.40%)
May 05, 2004 5.395 5.395 5.103 5.182 615,166 -0.25(-4.67%)
May 04, 2004 5.457 5.503 5.382 5.436 385,999 -0.00(-0.08%)
May 03, 2004 5.211 5.466 5.211 5.441 454,173 +0.23(+4.40%)
Apr 30, 2004 5.228 5.311 5.124 5.211 415,285 +0.01(+0.16%)
Apr 29, 2004 5.366 5.416 5.132 5.203 488,740 -0.17(-3.18%)
Apr 28, 2004 5.482 5.482 5.353 5.374 335,749 -0.10(-1.90%)
Apr 27, 2004 5.445 5.491 5.407 5.478 650,374 +0.08(+1.54%)
Apr 26, 2004 5.353 5.436 5.345 5.395 272,056 +0.04(+0.78%)
Apr 23, 2004 5.370 5.420 5.311 5.353 502,503 -0.02(-0.31%)
Apr 22, 2004 5.291 5.399 5.286 5.370 878,421 +0.06(+1.10%)
Apr 21, 2004 5.291 5.349 5.207 5.311 714,867 +0.00(+0.00%)
Apr 20, 2004 5.370 5.466 5.249 5.311 861,617 -0.05(-1.01%)
Apr 19, 2004 5.291 5.391 5.270 5.366 581,399 +0.07(+1.26%)
Apr 16, 2004 5.274 5.324 5.224 5.299 920,189 +0.03(+0.55%)
Apr 15, 2004 5.145 5.370 5.145 5.270 1,202,007 +0.12(+2.43%)
Apr 14, 2004 5.166 5.228 5.074 5.145 490,661 -0.06(-1.12%)
Apr 13, 2004 5.266 5.286 5.199 5.203 1,062,779 -0.05(-0.95%)
Apr 12, 2004 5.116 5.253 5.116 5.253 905,786 +0.12(+2.27%)
Apr 08, 2004 5.203 5.211 5.111 5.136 357,193 -0.07(-1.28%)
Apr 07, 2004 5.082 5.203 5.082 5.203 700,784 +0.09(+1.71%)
Apr 06, 2004 5.061 5.145 5.061 5.116 455,773 +0.02(+0.49%)
Apr 05, 2004 5.161 5.161 5.057 5.091 392,881 -0.07(-1.37%)
Apr 02, 2004 5.041 5.166 5.032 5.161 599,323 +0.14(+2.82%)
Apr 01, 2004 5.053 5.053 4.978 5.020 1,285,545 -0.03(-0.66%)
Mar 31, 2004 5.053 5.061 4.995 5.053 212,843 +0.00(+0.00%)
Mar 30, 2004 4.916 5.053 4.903 5.053 343,430 +0.14(+2.80%)
Mar 29, 2004 4.907 4.916 4.891 4.916 326,627 +0.02(+0.34%)
Mar 26, 2004 4.907 4.916 4.886 4.899 229,967 -0.01(-0.17%)
Mar 25, 2004 4.895 4.924 4.862 4.907 943,394 +0.01(+0.17%)
Mar 24, 2004 4.920 4.924 4.882 4.899 446,011 +0.00(+0.00%)
Mar 23, 2004 4.899 4.924 4.857 4.899 332,068 +0.00(+0.00%)
Mar 22, 2004 4.957 4.961 4.845 4.899 285,498 -0.08(-1.59%)
Mar 19, 2004 4.995 5.028 4.949 4.978 484,739 -0.02(-0.33%)
Mar 18, 2004 4.895 5.049 4.866 4.995 527,788 +0.08(+1.70%)
Mar 17, 2004 4.853 4.949 4.853 4.911 306,623 +0.04(+0.77%)
Mar 16, 2004 4.907 4.911 4.853 4.874 481,379 -0.04(-0.85%)
Mar 15, 2004 4.878 4.928 4.816 4.916 786,722 +0.05(+1.11%)
Mar 12, 2004 4.832 4.862 4.757 4.862 755,995 +0.03(+0.60%)
Mar 11, 2004 4.770 4.853 4.712 4.832 657,095 +0.02(+0.43%)
Mar 10, 2004 4.895 4.941 4.745 4.812 1,204,888 -0.09(-1.79%)
Mar 09, 2004 4.791 4.924 4.787 4.899 1,052,697 +0.10(+2.08%)
Mar 08, 2004 4.820 4.820 4.774 4.799 411,924 -0.01(-0.17%)
Mar 05, 2004 4.728 4.807 4.678 4.807 361,994 +0.08(+1.67%)
Mar 04, 2004 4.745 4.745 4.620 4.728 278,457 -0.00(-0.09%)
Mar 03, 2004 4.582 4.791 4.449 4.732 919,549 -0.06(-1.22%)
Mar 02, 2004 4.799 4.816 4.687 4.791 496,902 -0.01(-0.17%)
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.