Skip to main content

Range Resources (NY: RRC )

34.52 -0.73 (-2.09%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 2.471 2.475 2.391 2.437 267,554 -0.03(-1.35%)
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%)
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.