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

Range Resources (NY: RRC )

33.50 -0.96 (-2.79%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 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 (%)
Jul 31, 2003 2.741 2.808 2.691 2.691 157,152 -0.03(-1.07%)
Jul 30, 2003 2.741 2.783 2.674 2.720 108,662 +0.02(+0.62%)
Jul 29, 2003 2.733 2.774 2.666 2.704 268,695 -0.05(-1.67%)
Jul 28, 2003 2.591 2.749 2.587 2.749 1,023,411 +0.14(+5.26%)
Jul 25, 2003 2.604 2.624 2.574 2.612 133,467 +0.03(+1.13%)
Jul 24, 2003 2.616 2.687 2.574 2.583 263,254 -0.04(-1.59%)
Jul 23, 2003 2.633 2.633 2.562 2.624 297,821 +0.01(+0.32%)
Jul 22, 2003 2.604 2.620 2.574 2.616 218,445 +0.02(+0.64%)
Jul 21, 2003 2.633 2.633 2.549 2.599 535,630 -0.02(-0.64%)
Jul 18, 2003 2.587 2.624 2.554 2.616 175,076 +0.02(+0.96%)
Jul 17, 2003 2.633 2.666 2.591 2.591 164,193 -0.05(-1.89%)
Jul 16, 2003 2.641 2.641 2.583 2.641 106,101 +0.00(+0.16%)
Jul 15, 2003 2.716 2.716 2.608 2.637 105,941 -0.07(-2.62%)
Jul 14, 2003 2.708 2.729 2.670 2.708 497,542 +0.00(+0.15%)
Jul 11, 2003 2.687 2.770 2.687 2.704 239,249 -0.00(-0.15%)
Jul 10, 2003 2.729 2.787 2.654 2.708 357,033 -0.01(-0.31%)
Jul 09, 2003 2.620 2.729 2.491 2.716 702,384 +0.09(+3.49%)
Jul 08, 2003 2.712 2.712 2.604 2.624 223,726 -0.09(-3.23%)
Jul 07, 2003 2.783 2.791 2.691 2.712 224,046 -0.04(-1.36%)
Jul 03, 2003 2.720 2.749 2.649 2.749 249,331 +0.02(+0.76%)
Jul 02, 2003 2.674 2.729 2.599 2.729 287,099 +0.04(+1.55%)
Jul 01, 2003 2.616 2.716 2.562 2.687 285,018 +0.07(+2.87%)
Jun 30, 2003 2.712 2.774 2.612 2.612 378,318 -0.10(-3.69%)
Jun 27, 2003 2.716 2.812 2.704 2.712 298,941 -0.02(-0.61%)
Jun 26, 2003 2.770 2.829 2.708 2.729 243,090 -0.04(-1.36%)
Jun 25, 2003 2.741 2.799 2.729 2.766 452,573 +0.02(+0.91%)
Jun 24, 2003 2.749 2.774 2.666 2.741 357,993 -0.02(-0.60%)
Jun 23, 2003 2.829 2.829 2.749 2.758 207,882 -0.06(-2.07%)
Jun 20, 2003 2.808 2.883 2.791 2.816 280,217 +0.02(+0.60%)
Jun 19, 2003 2.791 2.862 2.791 2.799 295,260 -0.01(-0.44%)
Jun 18, 2003 2.874 2.887 2.791 2.812 317,665 -0.07(-2.46%)
Jun 17, 2003 2.979 2.979 2.858 2.883 536,270 -0.06(-2.12%)
Jun 16, 2003 2.991 3.037 2.937 2.945 489,700 -0.02(-0.70%)
Jun 13, 2003 3.045 3.049 2.949 2.966 783,201 -0.07(-2.47%)
Jun 12, 2003 3.083 3.095 2.974 3.041 752,635 +0.02(+0.69%)
Jun 11, 2003 2.854 3.062 2.841 3.020 1,130,633 +0.21(+7.41%)
Jun 10, 2003 2.812 2.820 2.783 2.812 295,100 +0.02(+0.75%)
Jun 09, 2003 2.770 2.812 2.749 2.791 309,503 +0.02(+0.60%)
Jun 06, 2003 2.766 2.833 2.741 2.774 912,508 +0.05(+1.83%)
Jun 05, 2003 2.699 2.749 2.687 2.724 373,517 +0.02(+0.62%)
Jun 04, 2003 2.729 2.783 2.687 2.708 363,755 +0.01(+0.31%)
Jun 03, 2003 2.645 2.729 2.633 2.699 692,942 +0.07(+2.53%)
Jun 02, 2003 2.520 2.670 2.499 2.633 733,911 +0.13(+5.33%)
May 30, 2003 2.479 2.520 2.449 2.499 427,768 +0.05(+2.04%)
May 29, 2003 2.458 2.499 2.437 2.449 307,263 -0.02(-0.68%)
May 28, 2003 2.466 2.479 2.412 2.466 166,434 -0.03(-1.17%)
May 27, 2003 2.458 2.520 2.458 2.495 234,928 +0.03(+1.35%)
May 23, 2003 2.437 2.479 2.416 2.462 97,460 +0.00(+0.17%)
May 22, 2003 2.449 2.499 2.408 2.458 200,041 -0.01(-0.51%)
May 21, 2003 2.333 2.491 2.333 2.470 190,119 +0.13(+5.52%)
May 20, 2003 2.408 2.408 2.337 2.341 107,382 -0.05(-2.26%)
May 19, 2003 2.375 2.449 2.366 2.395 289,659 -0.01(-0.52%)
May 16, 2003 2.433 2.445 2.400 2.408 171,395 -0.05(-2.20%)
May 15, 2003 2.441 2.479 2.387 2.462 189,959 +0.01(+0.51%)
May 14, 2003 2.474 2.474 2.425 2.449 260,213 -0.00(-0.17%)
May 13, 2003 2.395 2.466 2.362 2.454 249,331 +0.04(+1.55%)
May 12, 2003 2.437 2.458 2.358 2.416 315,425 -0.04(-1.53%)
May 09, 2003 2.487 2.491 2.416 2.454 126,266 -0.01(-0.51%)
May 08, 2003 2.479 2.508 2.466 2.466 130,586 -0.05(-1.82%)
May 07, 2003 2.570 2.570 2.441 2.512 235,248 +0.00(+0.17%)
May 06, 2003 2.562 2.570 2.499 2.508 181,477 -0.04(-1.63%)
May 05, 2003 2.591 2.595 2.499 2.549 355,433 -0.05(-1.77%)
May 02, 2003 2.545 2.604 2.524 2.595 370,956 +0.06(+2.47%)
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.