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 (%)
May 30, 2003 2.479 2.521 2.450 2.500 427,735 +0.05(+2.04%)
May 29, 2003 2.458 2.500 2.437 2.450 307,240 -0.02(-0.68%)
May 28, 2003 2.466 2.479 2.412 2.466 166,421 -0.03(-1.17%)
May 27, 2003 2.458 2.521 2.458 2.496 234,910 +0.03(+1.35%)
May 23, 2003 2.437 2.479 2.416 2.462 97,452 +0.00(+0.17%)
May 22, 2003 2.450 2.500 2.408 2.458 200,026 -0.01(-0.51%)
May 21, 2003 2.333 2.491 2.333 2.471 190,104 +0.13(+5.52%)
May 20, 2003 2.408 2.408 2.337 2.341 107,373 -0.05(-2.26%)
May 19, 2003 2.375 2.450 2.366 2.396 289,637 -0.01(-0.52%)
May 16, 2003 2.433 2.446 2.400 2.408 171,382 -0.05(-2.20%)
May 15, 2003 2.441 2.479 2.387 2.462 189,944 +0.01(+0.51%)
May 14, 2003 2.475 2.475 2.425 2.450 260,193 -0.00(-0.17%)
May 13, 2003 2.396 2.466 2.362 2.454 249,312 +0.04(+1.55%)
May 12, 2003 2.437 2.458 2.358 2.416 315,401 -0.04(-1.53%)
May 09, 2003 2.487 2.491 2.416 2.454 126,256 -0.01(-0.51%)
May 08, 2003 2.479 2.508 2.466 2.466 130,577 -0.05(-1.82%)
May 07, 2003 2.571 2.571 2.441 2.512 235,230 +0.00(+0.17%)
May 06, 2003 2.562 2.571 2.500 2.508 181,463 -0.04(-1.63%)
May 05, 2003 2.591 2.595 2.500 2.550 355,406 -0.05(-1.77%)
May 02, 2003 2.546 2.604 2.525 2.595 370,928 +0.06(+2.47%)
May 01, 2003 2.462 2.533 2.412 2.533 234,750 +0.07(+2.88%)
Apr 30, 2003 2.441 2.479 2.404 2.462 133,777 +0.00(+0.17%)
Apr 29, 2003 2.458 2.487 2.437 2.458 171,702 -0.01(-0.34%)
Apr 28, 2003 2.458 2.496 2.400 2.466 125,296 +0.03(+1.37%)
Apr 25, 2003 2.433 2.454 2.416 2.433 83,050 -0.02(-0.85%)
Apr 24, 2003 2.483 2.500 2.446 2.454 117,615 -0.04(-1.50%)
Apr 23, 2003 2.500 2.516 2.458 2.491 293,478 -0.01(-0.33%)
Apr 22, 2003 2.471 2.500 2.450 2.500 137,457 +0.01(+0.33%)
Apr 21, 2003 2.458 2.500 2.446 2.491 139,538 -0.01(-0.33%)
Apr 17, 2003 2.441 2.516 2.437 2.500 341,484 +0.06(+2.39%)
Apr 16, 2003 2.341 2.446 2.341 2.441 450,298 +0.12(+5.21%)
Apr 15, 2003 2.354 2.354 2.271 2.321 159,700 -0.05(-2.28%)
Apr 14, 2003 2.337 2.375 2.333 2.375 76,169 +0.04(+1.60%)
Apr 11, 2003 2.391 2.391 2.329 2.337 76,649 -0.05(-2.09%)
Apr 10, 2003 2.387 2.391 2.333 2.387 127,216 -0.00(-0.17%)
Apr 09, 2003 2.333 2.391 2.329 2.391 174,582 +0.09(+3.80%)
Apr 08, 2003 2.396 2.396 2.291 2.304 137,137 -0.08(-3.49%)
Apr 07, 2003 2.350 2.404 2.337 2.387 191,704 +0.08(+3.43%)
Apr 04, 2003 2.291 2.316 2.291 2.308 56,647 +0.03(+1.28%)
Apr 03, 2003 2.341 2.341 2.271 2.279 168,501 -0.06(-2.67%)
Apr 02, 2003 2.346 2.379 2.333 2.341 336,843 -0.02(-0.88%)
Apr 01, 2003 2.375 2.375 2.333 2.362 69,609 -0.02(-0.70%)
Mar 31, 2003 2.433 2.433 2.379 2.379 161,301 -0.04(-1.72%)
Mar 28, 2003 2.387 2.450 2.333 2.421 222,589 +0.05(+2.29%)
Mar 27, 2003 2.271 2.375 2.271 2.366 103,693 +0.10(+4.22%)
Mar 26, 2003 2.408 2.421 2.250 2.271 161,941 -0.12(-4.89%)
Mar 25, 2003 2.312 2.500 2.312 2.387 159,700 +0.10(+4.18%)
Mar 24, 2003 2.250 2.312 2.175 2.291 198,745 +0.02(+1.10%)
Mar 21, 2003 2.229 2.283 2.229 2.266 188,504 +0.01(+0.37%)
Mar 20, 2003 2.229 2.321 2.221 2.258 129,136 +0.01(+0.37%)
Mar 19, 2003 2.241 2.254 2.216 2.250 80,330 +0.01(+0.37%)
Mar 18, 2003 2.250 2.262 2.187 2.241 181,623 -0.05(-2.18%)
Mar 17, 2003 2.208 2.296 2.208 2.291 281,956 +0.07(+3.19%)
Mar 14, 2003 2.208 2.225 2.187 2.221 66,568 +0.03(+1.52%)
Mar 13, 2003 2.250 2.250 2.179 2.187 174,422 -0.04(-1.69%)
Mar 12, 2003 2.125 2.225 2.091 2.225 297,318 +0.07(+3.09%)
Mar 11, 2003 2.083 2.158 2.083 2.158 135,057 +0.05(+2.57%)
Mar 10, 2003 2.166 2.204 2.104 2.104 353,486 -0.09(-3.99%)
Mar 07, 2003 2.250 2.275 2.154 2.191 217,788 -0.10(-4.36%)
Mar 06, 2003 2.266 2.291 2.196 2.291 401,812 +0.01(+0.37%)
Mar 05, 2003 2.250 2.291 2.083 2.283 818,826 -0.09(-3.86%)
Mar 04, 2003 2.416 2.437 2.316 2.375 287,877 -0.06(-2.56%)
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.