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

Range Resources (NY: RRC )

30.74 +0.57 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2002 1.960 2.030 1.947 1.976 418,389 +0.02(+1.27%)
Oct 30, 2002 1.947 1.968 1.860 1.951 303,493 +0.00(+0.21%)
Oct 29, 2002 1.852 1.947 1.802 1.947 234,780 +0.10(+5.15%)
Oct 28, 2002 1.968 1.968 1.848 1.852 172,183 -0.07(-3.87%)
Oct 25, 2002 1.864 1.955 1.864 1.926 331,171 +0.06(+3.10%)
Oct 24, 2002 1.947 1.968 1.844 1.868 334,067 -0.06(-3.01%)
Oct 23, 2002 1.989 2.009 1.906 1.926 275,815 -0.07(-3.73%)
Oct 22, 2002 2.038 2.038 1.989 2.001 32,988 -0.05(-2.42%)
Oct 21, 2002 2.013 2.063 2.009 2.051 41,034 +0.04(+1.85%)
Oct 18, 2002 1.968 2.063 1.968 2.013 48,436 +0.05(+2.32%)
Oct 17, 2002 1.964 1.972 1.926 1.968 94,942 +0.02(+0.85%)
Oct 16, 2002 1.960 1.984 1.947 1.951 134,206 -0.03(-1.46%)
Oct 15, 2002 1.910 1.989 1.910 1.980 83,999 +0.06(+3.24%)
Oct 14, 2002 1.761 1.926 1.761 1.918 63,241 +0.12(+6.68%)
Oct 11, 2002 1.761 1.798 1.748 1.798 98,482 +0.07(+4.33%)
Oct 10, 2002 1.703 1.732 1.678 1.723 111,999 +0.01(+0.73%)
Oct 09, 2002 1.781 1.790 1.703 1.711 115,861 -0.11(-6.14%)
Oct 08, 2002 1.802 1.839 1.781 1.823 61,631 +0.02(+1.15%)
Oct 07, 2002 1.885 1.897 1.773 1.802 150,620 -0.09(-4.81%)
Oct 04, 2002 1.968 1.980 1.844 1.893 83,838 -0.10(-4.79%)
Oct 03, 2002 1.943 2.051 1.943 1.989 71,930 +0.05(+2.35%)
Oct 02, 2002 1.993 2.071 1.943 1.943 126,482 -0.06(-2.90%)
Oct 01, 2002 1.918 2.001 1.864 2.001 153,194 +0.06(+3.21%)
Sep 30, 2002 1.860 1.989 1.860 1.939 96,712 +0.07(+4.00%)
Sep 27, 2002 1.873 1.902 1.831 1.864 202,918 -0.02(-1.10%)
Sep 26, 2002 1.873 1.906 1.860 1.885 107,815 +0.00(+0.00%)
Sep 25, 2002 1.885 1.885 1.831 1.885 222,550 +0.02(+1.11%)
Sep 24, 2002 1.864 1.947 1.860 1.864 143,861 -0.01(-0.44%)
Sep 23, 2002 1.885 1.897 1.848 1.873 161,401 -0.02(-1.09%)
Sep 20, 2002 1.897 1.897 1.868 1.893 171,539 +0.03(+1.56%)
Sep 19, 2002 1.906 1.918 1.864 1.864 132,436 -0.04(-2.17%)
Sep 18, 2002 1.951 1.951 1.897 1.906 85,608 -0.06(-2.95%)
Sep 17, 2002 1.976 1.984 1.906 1.964 105,240 +0.00(+0.00%)
Sep 16, 2002 1.964 1.997 1.951 1.964 283,700 -0.00(-0.21%)
Sep 13, 2002 1.914 2.001 1.910 1.968 166,229 +0.04(+2.15%)
Sep 12, 2002 1.931 1.964 1.926 1.926 294,964 -0.01(-0.64%)
Sep 11, 2002 1.947 1.960 1.926 1.939 110,390 +0.00(+0.00%)
Sep 10, 2002 2.022 2.022 1.906 1.939 151,424 -0.08(-4.10%)
Sep 09, 2002 2.055 2.055 1.968 2.022 64,689 -0.04(-2.01%)
Sep 06, 2002 1.989 2.063 1.989 2.063 61,631 +0.09(+4.40%)
Sep 05, 2002 2.092 2.092 1.947 1.976 153,516 -0.12(-5.54%)
Sep 04, 2002 1.989 2.092 1.989 2.092 98,482 +0.11(+5.43%)
Sep 03, 2002 2.196 2.196 1.980 1.984 93,654 -0.23(-10.30%)
Aug 30, 2002 2.067 2.212 2.067 2.212 114,091 +0.14(+6.80%)
Aug 29, 2002 2.092 2.138 2.067 2.071 376,228 -0.03(-1.58%)
Aug 28, 2002 2.138 2.142 2.105 2.105 207,746 -0.03(-1.36%)
Aug 27, 2002 2.154 2.216 2.134 2.134 253,125 -0.02(-0.77%)
Aug 26, 2002 2.146 2.196 2.117 2.150 290,136 +0.02(+0.78%)
Aug 23, 2002 2.142 2.154 2.105 2.134 118,919 -0.02(-0.96%)
Aug 22, 2002 2.134 2.154 2.092 2.154 159,631 +0.02(+0.97%)
Aug 21, 2002 2.146 2.146 2.071 2.134 155,447 +0.00(+0.19%)
Aug 20, 2002 2.084 2.171 2.076 2.129 143,378 +0.02(+0.78%)
Aug 16, 2002 2.071 2.146 2.055 2.113 142,735 +0.04(+2.00%)
Aug 15, 2002 2.096 2.129 2.071 2.071 195,677 -0.00(-0.20%)
Aug 14, 2002 2.009 2.100 2.009 2.076 170,413 +0.07(+3.30%)
Aug 13, 2002 2.030 2.063 2.009 2.009 111,999 -0.04(-2.02%)
Aug 12, 2002 1.947 2.051 1.906 2.051 61,631 +0.03(+1.43%)
Aug 07, 2002 2.134 2.134 1.968 2.022 140,643 -0.11(-5.24%)
Aug 06, 2002 1.877 2.134 1.864 2.134 155,930 +0.29(+15.47%)
Aug 05, 2002 1.844 1.860 1.823 1.848 67,103 +0.02(+1.36%)
Aug 02, 2002 2.009 2.022 1.732 1.823 423,377 -0.20(-10.02%)
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.