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

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2003 2.500 2.521 2.433 2.471 201,466 -0.02(-0.67%)
Feb 27, 2003 2.508 2.508 2.458 2.487 156,180 +0.01(+0.34%)
Feb 26, 2003 2.512 2.512 2.450 2.479 305,799 -0.06(-2.30%)
Feb 25, 2003 2.525 2.562 2.479 2.537 184,344 +0.03(+1.16%)
Feb 24, 2003 2.496 2.571 2.483 2.508 233,150 +0.04(+1.69%)
Feb 21, 2003 2.441 2.475 2.416 2.466 348,045 +0.04(+1.54%)
Feb 20, 2003 2.433 2.450 2.421 2.429 757,058 -0.01(-0.34%)
Feb 19, 2003 2.450 2.475 2.416 2.437 68,168 -0.02(-0.85%)
Feb 18, 2003 2.479 2.496 2.416 2.458 85,931 +0.01(+0.34%)
Feb 14, 2003 2.458 2.483 2.375 2.450 48,646 +0.00(+0.17%)
Feb 13, 2003 2.425 2.458 2.333 2.446 116,175 +0.02(+0.69%)
Feb 12, 2003 2.458 2.479 2.375 2.429 164,981 -0.05(-1.85%)
Feb 11, 2003 2.521 2.521 2.462 2.475 218,428 -0.04(-1.49%)
Feb 10, 2003 2.541 2.550 2.466 2.512 268,835 -0.00(-0.17%)
Feb 07, 2003 2.521 2.537 2.437 2.516 192,665 +0.00(+0.17%)
Feb 06, 2003 2.550 2.550 2.487 2.512 200,346 -0.03(-1.15%)
Feb 05, 2003 2.562 2.583 2.479 2.541 321,961 -0.00(-0.16%)
Feb 04, 2003 2.450 2.558 2.412 2.546 556,552 +0.10(+3.91%)
Feb 03, 2003 2.441 2.471 2.425 2.450 206,906 +0.01(+0.51%)
Jan 31, 2003 2.416 2.479 2.416 2.437 159,380 +0.00(+0.00%)
Jan 30, 2003 2.396 2.466 2.396 2.437 327,242 +0.05(+2.09%)
Jan 29, 2003 2.341 2.400 2.341 2.387 89,291 +0.03(+1.42%)
Jan 28, 2003 2.358 2.358 2.296 2.354 144,178 +0.02(+0.71%)
Jan 27, 2003 2.408 2.412 2.337 2.337 136,017 -0.10(-3.94%)
Jan 24, 2003 2.416 2.437 2.354 2.433 137,297 +0.02(+1.04%)
Jan 23, 2003 2.412 2.458 2.354 2.408 180,503 +0.01(+0.52%)
Jan 22, 2003 2.362 2.429 2.346 2.396 114,094 +0.02(+1.05%)
Jan 21, 2003 2.416 2.437 2.366 2.371 84,971 -0.07(-2.74%)
Jan 17, 2003 2.458 2.458 2.383 2.437 265,154 -0.04(-1.68%)
Jan 16, 2003 2.491 2.500 2.437 2.479 300,999 +0.01(+0.51%)
Jan 15, 2003 2.333 2.500 2.333 2.466 358,606 +0.12(+5.34%)
Jan 14, 2003 2.300 2.354 2.291 2.341 62,408 +0.03(+1.26%)
Jan 13, 2003 2.354 2.358 2.291 2.312 107,694 -0.02(-0.89%)
Jan 10, 2003 2.316 2.358 2.304 2.333 111,214 +0.00(+0.18%)
Jan 09, 2003 2.204 2.333 2.204 2.329 121,775 +0.13(+6.07%)
Jan 08, 2003 2.225 2.271 2.166 2.196 131,057 -0.03(-1.31%)
Jan 07, 2003 2.312 2.325 2.183 2.225 271,395 -0.10(-4.13%)
Jan 06, 2003 2.354 2.391 2.312 2.321 109,774 -0.04(-1.76%)
Jan 03, 2003 2.333 2.371 2.291 2.362 249,472 +0.01(+0.35%)
Jan 02, 2003 2.291 2.366 2.287 2.354 305,319 +0.10(+4.63%)
Dec 31, 2002 2.221 2.312 2.208 2.250 228,029 +0.00(+0.19%)
Dec 30, 2002 2.283 2.316 2.233 2.246 143,218 -0.03(-1.46%)
Dec 27, 2002 2.412 2.412 2.275 2.279 128,496 -0.13(-5.53%)
Dec 26, 2002 2.433 2.479 2.396 2.412 60,487 +0.01(+0.35%)
Dec 24, 2002 2.429 2.441 2.400 2.404 24,963 -0.03(-1.37%)
Dec 23, 2002 2.441 2.483 2.379 2.437 147,859 +0.00(+0.00%)
Dec 20, 2002 2.396 2.458 2.391 2.437 364,687 +0.04(+1.74%)
Dec 19, 2002 2.354 2.437 2.333 2.396 149,459 +0.05(+2.31%)
Dec 18, 2002 2.354 2.358 2.304 2.341 116,015 -0.02(-1.06%)
Dec 17, 2002 2.400 2.421 2.346 2.366 70,409 -0.03(-1.22%)
Dec 16, 2002 2.375 2.437 2.350 2.396 214,107 +0.04(+1.77%)
Dec 13, 2002 2.421 2.471 2.354 2.354 173,462 -0.06(-2.42%)
Dec 12, 2002 2.271 2.421 2.271 2.412 351,085 +0.10(+4.32%)
Dec 11, 2002 2.279 2.329 2.279 2.312 359,566 +0.03(+1.46%)
Dec 10, 2002 2.196 2.287 2.196 2.279 224,029 +0.09(+4.19%)
Dec 09, 2002 2.250 2.271 2.187 2.187 319,881 -0.05(-2.05%)
Dec 06, 2002 2.171 2.271 2.171 2.233 366,607 +0.04(+1.90%)
Dec 05, 2002 2.216 2.221 2.179 2.191 68,968 -0.02(-0.75%)
Dec 04, 2002 2.212 2.241 2.162 2.208 65,608 -0.00(-0.19%)
Dec 03, 2002 2.291 2.291 2.212 2.212 208,827 -0.08(-3.45%)
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.