Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.970 2.041 1.958 1.987 416,085 +0.02(+1.27%)
Oct 30, 2002 1.958 1.979 1.870 1.962 301,822 +0.00(+0.21%)
Oct 29, 2002 1.862 1.958 1.812 1.958 233,488 +0.10(+5.15%)
Oct 28, 2002 1.979 1.979 1.858 1.862 171,235 -0.07(-3.87%)
Oct 25, 2002 1.875 1.966 1.875 1.937 329,347 +0.06(+3.10%)
Oct 24, 2002 1.958 1.979 1.854 1.879 332,228 -0.06(-3.01%)
Oct 23, 2002 2.000 2.020 1.916 1.937 274,296 -0.07(-3.73%)
Oct 22, 2002 2.050 2.050 2.000 2.012 32,806 -0.05(-2.42%)
Oct 21, 2002 2.025 2.075 2.020 2.062 40,808 +0.04(+1.85%)
Oct 18, 2002 1.979 2.075 1.979 2.025 48,169 +0.05(+2.32%)
Oct 17, 2002 1.975 1.983 1.937 1.979 94,419 +0.02(+0.85%)
Oct 16, 2002 1.970 1.995 1.958 1.962 133,467 -0.03(-1.46%)
Oct 15, 2002 1.920 2.000 1.920 1.991 83,537 +0.06(+3.24%)
Oct 14, 2002 1.770 1.937 1.770 1.929 62,892 +0.12(+6.68%)
Oct 11, 2002 1.770 1.808 1.758 1.808 97,940 +0.07(+4.33%)
Oct 10, 2002 1.712 1.741 1.687 1.733 111,382 +0.01(+0.73%)
Oct 09, 2002 1.791 1.800 1.712 1.720 115,223 -0.11(-6.14%)
Oct 08, 2002 1.812 1.850 1.791 1.833 61,292 +0.02(+1.15%)
Oct 07, 2002 1.895 1.908 1.783 1.812 149,790 -0.09(-4.81%)
Oct 04, 2002 1.979 1.991 1.854 1.904 83,377 -0.10(-4.79%)
Oct 03, 2002 1.954 2.062 1.954 2.000 71,534 +0.05(+2.35%)
Oct 02, 2002 2.004 2.083 1.954 1.954 125,785 -0.06(-2.90%)
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.