Skip to main content

Range Resources (NY: RRC )

30.03 -1.46 (-4.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.161 2.194 2.148 2.194 125,066 +0.04(+1.72%)
Nov 27, 2002 2.074 2.156 2.074 2.156 118,450 +0.06(+2.96%)
Nov 26, 2002 2.028 2.107 2.004 2.094 207,045 +0.05(+2.22%)
Nov 25, 2002 2.041 2.049 2.012 2.049 262,398 +0.02(+1.02%)
Nov 22, 2002 2.066 2.066 2.024 2.028 48,251 -0.05(-2.39%)
Nov 21, 2002 2.045 2.086 2.024 2.078 743,945 +0.02(+0.80%)
Nov 20, 2002 2.008 2.061 1.975 2.061 289,670 +0.06(+2.89%)
Nov 19, 2002 2.004 2.024 1.991 2.004 268,691 -0.00(-0.21%)
Nov 18, 2002 2.012 2.041 1.966 2.008 343,247 +0.00(+0.21%)
Nov 15, 2002 2.024 2.024 1.971 2.004 229,154 -0.02(-0.82%)
Nov 14, 2002 1.962 2.024 1.962 2.020 133,781 +0.06(+2.95%)
Nov 13, 2002 1.991 2.016 1.962 1.962 80,204 -0.06(-2.86%)
Nov 12, 2002 1.950 2.033 1.950 2.020 60,516 +0.08(+4.04%)
Nov 11, 2002 1.942 1.950 1.942 1.942 52,931 -0.02(-1.26%)
Nov 08, 2002 1.958 1.979 1.921 1.966 83,915 +0.00(+0.21%)
Nov 07, 2002 2.004 2.024 1.942 1.962 102,635 -0.06(-3.06%)
Nov 06, 2002 2.045 2.045 1.954 2.024 140,074 -0.01(-0.61%)
Nov 05, 2002 1.983 2.037 1.966 2.037 50,672 +0.01(+0.61%)
Nov 04, 2002 2.004 2.033 1.983 2.024 66,809 +0.00(+0.20%)
Nov 01, 2002 1.962 2.024 1.962 2.020 189,778 +0.05(+2.52%)
Oct 31, 2002 1.954 2.024 1.942 1.971 419,578 +0.02(+1.27%)
Oct 30, 2002 1.942 1.962 1.855 1.946 304,355 +0.00(+0.21%)
Oct 29, 2002 1.847 1.942 1.797 1.942 235,448 +0.10(+5.15%)
Oct 28, 2002 1.962 1.962 1.842 1.847 172,672 -0.07(-3.87%)
Oct 25, 2002 1.859 1.950 1.859 1.921 332,112 +0.06(+3.10%)
Oct 24, 2002 1.942 1.962 1.838 1.863 335,017 -0.06(-3.01%)
Oct 23, 2002 1.983 2.004 1.900 1.921 276,599 -0.07(-3.73%)
Oct 22, 2002 2.033 2.033 1.983 1.995 33,082 -0.05(-2.42%)
Oct 21, 2002 2.008 2.057 2.004 2.045 41,150 +0.04(+1.85%)
Oct 18, 2002 1.962 2.057 1.962 2.008 48,574 +0.05(+2.32%)
Oct 17, 2002 1.958 1.966 1.921 1.962 95,212 +0.02(+0.85%)
Oct 16, 2002 1.954 1.979 1.942 1.946 134,587 -0.03(-1.46%)
Oct 15, 2002 1.904 1.983 1.904 1.975 84,238 +0.06(+3.24%)
Oct 14, 2002 1.756 1.921 1.756 1.913 63,420 +0.12(+6.68%)
Oct 11, 2002 1.756 1.793 1.743 1.793 98,762 +0.07(+4.33%)
Oct 10, 2002 1.698 1.727 1.673 1.719 112,318 +0.01(+0.73%)
Oct 09, 2002 1.776 1.785 1.698 1.706 116,191 -0.11(-6.14%)
Oct 08, 2002 1.797 1.834 1.776 1.818 61,807 +0.02(+1.15%)
Oct 07, 2002 1.880 1.892 1.768 1.797 151,048 -0.09(-4.81%)
Oct 04, 2002 1.962 1.975 1.838 1.888 84,077 -0.10(-4.79%)
Oct 03, 2002 1.938 2.045 1.938 1.983 72,135 +0.05(+2.35%)
Oct 02, 2002 1.987 2.066 1.938 1.938 126,841 -0.06(-2.90%)
Oct 01, 2002 1.913 1.995 1.859 1.995 153,630 +0.06(+3.20%)
Sep 30, 2002 1.855 1.983 1.855 1.933 96,987 +0.07(+4.00%)
Sep 27, 2002 1.867 1.896 1.826 1.859 203,495 -0.02(-1.10%)
Sep 26, 2002 1.867 1.900 1.855 1.880 108,122 +0.00(+0.00%)
Sep 25, 2002 1.880 1.880 1.826 1.880 223,183 +0.02(+1.11%)
Sep 24, 2002 1.859 1.942 1.855 1.859 144,270 -0.01(-0.44%)
Sep 23, 2002 1.880 1.892 1.842 1.867 161,860 -0.02(-1.09%)
Sep 20, 2002 1.892 1.892 1.863 1.888 172,027 +0.03(+1.56%)
Sep 19, 2002 1.900 1.913 1.859 1.859 132,812 -0.04(-2.17%)
Sep 18, 2002 1.946 1.946 1.892 1.900 85,852 -0.06(-2.95%)
Sep 17, 2002 1.971 1.979 1.900 1.958 105,540 +0.00(+0.00%)
Sep 16, 2002 1.958 1.991 1.946 1.958 284,506 -0.00(-0.21%)
Sep 13, 2002 1.909 1.995 1.904 1.962 166,701 +0.04(+2.15%)
Sep 12, 2002 1.925 1.958 1.921 1.921 295,803 -0.01(-0.64%)
Sep 11, 2002 1.942 1.954 1.921 1.933 110,704 +0.00(+0.00%)
Sep 10, 2002 2.016 2.016 1.900 1.933 151,855 -0.08(-4.10%)
Sep 09, 2002 2.049 2.049 1.962 2.016 64,873 -0.04(-2.01%)
Sep 06, 2002 1.983 2.057 1.983 2.057 61,807 +0.09(+4.40%)
Sep 05, 2002 2.086 2.086 1.942 1.971 153,953 -0.12(-5.54%)
Sep 04, 2002 1.983 2.086 1.983 2.086 98,762 +0.11(+5.43%)
Sep 03, 2002 2.189 2.189 1.975 1.979 93,921 -0.23(-10.30%)
Aug 30, 2002 2.061 2.206 2.061 2.206 114,415 +0.14(+6.80%)
Aug 29, 2002 2.086 2.132 2.061 2.066 377,298 -0.03(-1.57%)
Aug 28, 2002 2.132 2.136 2.099 2.099 208,336 -0.03(-1.36%)
Aug 27, 2002 2.148 2.210 2.128 2.128 253,845 -0.02(-0.77%)
Aug 26, 2002 2.140 2.189 2.111 2.144 290,961 +0.02(+0.78%)
Aug 23, 2002 2.136 2.148 2.099 2.128 119,257 -0.02(-0.96%)
Aug 22, 2002 2.128 2.148 2.086 2.148 160,085 +0.02(+0.97%)
Aug 21, 2002 2.140 2.140 2.066 2.128 155,889 +0.00(+0.19%)
Aug 20, 2002 2.078 2.165 2.070 2.123 143,786 +0.02(+0.78%)
Aug 16, 2002 2.066 2.140 2.049 2.107 143,140 +0.04(+2.00%)
Aug 15, 2002 2.090 2.123 2.066 2.066 196,233 -0.00(-0.20%)
Aug 14, 2002 2.004 2.094 2.004 2.070 170,897 +0.07(+3.30%)
Aug 13, 2002 2.024 2.057 2.004 2.004 112,318 -0.04(-2.02%)
Aug 12, 2002 1.942 2.045 1.900 2.045 61,807 +0.03(+1.43%)
Aug 07, 2002 2.128 2.128 1.962 2.016 141,043 -0.11(-5.24%)
Aug 06, 2002 1.871 2.128 1.859 2.128 156,373 +0.29(+15.47%)
Aug 05, 2002 1.838 1.855 1.818 1.842 67,293 +0.02(+1.36%)
Aug 02, 2002 2.004 2.016 1.727 1.818 424,581 -0.20(-10.02%)
Aug 01, 2002 2.107 2.107 2.016 2.020 166,056 -0.08(-3.74%)
Jul 31, 2002 2.090 2.103 2.041 2.099 200,429 +0.05(+2.42%)
Jul 30, 2002 2.099 2.107 2.041 2.049 135,072 -0.04(-1.78%)
Jul 29, 2002 1.892 2.094 1.880 2.086 266,432 +0.24(+12.72%)
Jul 26, 2002 1.772 1.855 1.756 1.851 162,021 +0.08(+4.43%)
Jul 25, 2002 1.776 1.830 1.702 1.772 163,312 -0.00(-0.23%)
Jul 24, 2002 1.690 1.801 1.673 1.776 235,609 +0.05(+2.63%)
Jul 23, 2002 1.838 1.838 1.673 1.731 594,188 -0.08(-4.56%)
Jul 22, 2002 1.859 1.859 1.714 1.814 360,999 -0.05(-2.88%)
Jul 19, 2002 1.909 1.946 1.847 1.867 513,499 -0.26(-12.23%)
Jul 17, 2002 1.983 2.128 1.880 2.128 383,107 +0.01(+0.59%)
Jul 12, 2002 2.169 2.210 2.103 2.115 93,759 -0.04(-1.92%)
Jul 11, 2002 2.210 2.210 2.090 2.156 392,951 -0.07(-2.97%)
Jul 10, 2002 2.313 2.313 2.223 2.223 205,916 -0.08(-3.41%)
Jul 09, 2002 2.272 2.301 2.272 2.301 274,178 +0.03(+1.27%)
Jul 08, 2002 2.309 2.309 2.272 2.272 199,299 -0.04(-1.61%)
Jul 05, 2002 2.264 2.326 2.264 2.309 91,016 +0.05(+2.01%)
Jul 04, 2002 2.251 2.309 2.194 2.264 295,803 +0.00(+0.00%)
Jul 03, 2002 2.251 2.309 2.194 2.264 295,803 +0.01(+0.55%)
Jul 02, 2002 2.313 2.313 2.202 2.251 1,318,445 -0.06(-2.68%)
Jul 01, 2002 2.313 2.330 2.243 2.313 301,289 +0.00(+0.00%)
Jun 28, 2002 2.272 2.313 2.189 2.313 790,099 +0.02(+1.08%)
Jun 27, 2002 2.161 2.289 2.144 2.289 256,588 +0.14(+6.54%)
Jun 26, 2002 2.181 2.181 2.132 2.148 321,139 -0.05(-2.44%)
Jun 25, 2002 2.189 2.218 2.169 2.202 220,278 +0.00(+0.19%)
Jun 21, 2002 2.181 2.210 2.128 2.198 139,267 +0.06(+2.70%)
Jun 20, 2002 2.107 2.214 2.107 2.140 198,815 +0.03(+1.57%)
Jun 19, 2002 2.128 2.189 2.061 2.107 388,594 -0.03(-1.35%)
Jun 18, 2002 2.148 2.189 2.090 2.136 174,125 -0.01(-0.58%)
Jun 17, 2002 2.169 2.210 2.107 2.148 227,702 -0.01(-0.38%)
Jun 14, 2002 2.202 2.227 2.107 2.156 214,307 -0.07(-3.33%)
Jun 12, 2002 2.173 2.231 2.169 2.231 348,250 +0.07(+3.25%)
Jun 11, 2002 2.169 2.189 2.086 2.161 224,636 -0.01(-0.38%)
Jun 10, 2002 2.177 2.202 2.148 2.169 154,921 -0.02(-0.94%)
Jun 07, 2002 2.169 2.210 2.148 2.189 100,537 +0.04(+1.92%)
Jun 06, 2002 2.231 2.235 2.148 2.148 152,500 -0.10(-4.24%)
Jun 05, 2002 2.231 2.243 2.148 2.243 101,667 +0.06(+2.65%)
May 31, 2002 2.214 2.227 2.185 2.185 198,170 -0.02(-1.12%)
May 28, 2002 2.152 2.210 2.086 2.210 247,551 +0.06(+2.88%)
May 27, 2002 2.276 2.276 2.148 2.148 109,735 +0.00(+0.00%)
May 24, 2002 2.276 2.276 2.148 2.148 109,735 -0.13(-5.80%)
May 23, 2002 2.272 2.313 2.210 2.280 86,497 +0.01(+0.55%)
May 22, 2002 2.276 2.276 2.231 2.268 156,051 +0.00(+0.18%)
May 21, 2002 2.272 2.293 2.251 2.264 193,651 -0.01(-0.54%)
May 20, 2002 2.231 2.276 2.206 2.276 113,770 +0.02(+0.92%)
May 17, 2002 2.231 2.272 2.107 2.256 129,101 +0.04(+1.68%)
May 16, 2002 2.210 2.280 2.148 2.218 109,413 +0.01(+0.37%)
May 15, 2002 2.293 2.293 2.210 2.210 140,720 -0.07(-2.90%)
May 14, 2002 2.243 2.293 2.243 2.276 455,242 +0.05(+2.04%)
May 13, 2002 2.148 2.231 2.148 2.231 157,987 +0.08(+3.85%)
May 10, 2002 2.169 2.206 2.086 2.148 214,953 +0.00(+0.00%)
May 09, 2002 2.251 2.251 2.148 2.148 115,706 -0.10(-4.59%)
May 08, 2002 2.210 2.272 2.132 2.251 483,483 +0.04(+1.87%)
May 07, 2002 2.293 2.293 2.206 2.210 296,125 -0.18(-7.60%)
May 06, 2002 2.429 2.429 2.355 2.392 173,479 -0.04(-1.53%)
May 03, 2002 2.404 2.442 2.404 2.429 281,279 +0.03(+1.38%)
May 02, 2002 2.380 2.417 2.355 2.396 305,162 +0.02(+0.87%)
May 01, 2002 2.396 2.396 2.318 2.375 247,228 -0.01(-0.52%)
Apr 30, 2002 2.342 2.388 2.342 2.388 580,955 +0.07(+2.85%)
Apr 29, 2002 2.272 2.367 2.268 2.322 150,241 +0.01(+0.54%)
Apr 26, 2002 2.388 2.388 2.293 2.309 278,374 -0.08(-3.29%)
Apr 25, 2002 2.351 2.396 2.330 2.388 343,731 +0.04(+1.76%)
Apr 24, 2002 2.334 2.429 2.260 2.346 545,613 +0.02(+0.71%)
Apr 23, 2002 2.239 2.334 2.206 2.330 142,979 +0.11(+5.03%)
Apr 22, 2002 2.276 2.276 2.185 2.218 147,498 -0.08(-3.59%)
Apr 19, 2002 2.313 2.313 2.276 2.301 248,681 -0.01(-0.54%)
Apr 18, 2002 2.243 2.322 2.243 2.313 479,772 +0.09(+3.90%)
Apr 17, 2002 2.231 2.268 2.206 2.227 585,796 +0.01(+0.37%)
Apr 16, 2002 2.173 2.231 2.173 2.218 349,541 +0.05(+2.29%)
Apr 15, 2002 2.128 2.181 2.128 2.169 496,232 +0.05(+2.14%)
Apr 12, 2002 2.086 2.123 2.066 2.123 182,516 +0.04(+1.78%)
Apr 11, 2002 2.123 2.169 2.086 2.086 421,353 -0.03(-1.56%)
Apr 10, 2002 2.090 2.128 2.090 2.119 456,211 +0.03(+1.38%)
Apr 09, 2002 2.128 2.128 2.045 2.090 153,307 -0.04(-1.75%)
Apr 08, 2002 2.103 2.128 2.074 2.128 129,423 +0.04(+1.78%)
Apr 05, 2002 2.107 2.156 2.090 2.090 252,715 -0.03(-1.36%)
Apr 04, 2002 2.148 2.148 2.086 2.119 107,476 -0.01(-0.58%)
Apr 03, 2002 2.156 2.156 2.066 2.132 171,704 -0.02(-1.15%)
Apr 02, 2002 2.136 2.156 2.115 2.156 322,752 +0.02(+0.77%)
Apr 01, 2002 2.123 2.165 2.099 2.140 281,117 -0.00(-0.19%)
Mar 29, 2002 2.148 2.185 2.115 2.144 160,730 +0.00(+0.00%)
Mar 28, 2002 2.148 2.185 2.115 2.144 160,730 +0.00(+0.00%)
Mar 27, 2002 2.066 2.165 2.066 2.144 208,498 +0.09(+4.22%)
Mar 26, 2002 2.078 2.103 2.033 2.057 175,738 +0.00(+0.00%)
Mar 25, 2002 2.061 2.070 2.024 2.057 134,265 -0.03(-1.39%)
Mar 22, 2002 2.161 2.169 2.086 2.086 145,561 -0.08(-3.81%)
Mar 21, 2002 2.086 2.169 2.057 2.169 244,001 +0.09(+4.37%)
Mar 20, 2002 2.161 2.161 2.066 2.078 293,382 -0.07(-3.45%)
Mar 19, 2002 2.243 2.251 2.128 2.152 405,377 -0.07(-3.16%)
Mar 18, 2002 2.107 2.227 2.107 2.223 339,697 +0.14(+6.53%)
Mar 15, 2002 2.049 2.132 2.049 2.086 228,831 -0.00(-0.20%)
Mar 14, 2002 2.094 2.123 2.070 2.090 496,232 +0.00(+0.20%)
Mar 13, 2002 2.057 2.094 2.057 2.086 794,617 +0.03(+1.41%)
Mar 12, 2002 2.028 2.066 2.008 2.057 297,416 +0.03(+1.43%)
Mar 11, 2002 2.016 2.041 2.016 2.028 312,424 +0.02(+1.24%)
Mar 08, 2002 1.962 2.024 1.962 2.004 701,664 +0.05(+2.75%)
Mar 07, 2002 1.929 1.975 1.925 1.950 499,460 +0.03(+1.72%)
Mar 06, 2002 1.855 1.933 1.797 1.917 414,898 +0.02(+1.09%)
Mar 05, 2002 1.946 1.954 1.834 1.896 184,937 -0.09(-4.57%)
Mar 04, 2002 1.983 2.041 1.979 1.987 168,477 +0.01(+0.63%)
Mar 01, 2002 1.942 1.975 1.909 1.975 207,045 +0.05(+2.80%)
Feb 28, 2002 1.917 1.942 1.904 1.921 132,490 -0.00(-0.22%)
Feb 27, 2002 1.925 1.942 1.925 1.925 145,400 -0.00(-0.21%)
Feb 26, 2002 1.938 1.938 1.904 1.929 46,315 -0.01(-0.43%)
Feb 25, 2002 1.942 1.950 1.900 1.938 128,939 -0.00(-0.21%)
Feb 22, 2002 1.863 1.975 1.859 1.942 182,194 +0.06(+3.30%)
Feb 21, 2002 1.884 1.917 1.859 1.880 322,752 +0.00(+0.22%)
Feb 20, 2002 1.830 1.876 1.797 1.876 153,469 +0.05(+2.48%)
Feb 19, 2002 1.859 1.859 1.785 1.830 100,214 -0.05(-2.42%)
Feb 18, 2002 1.838 1.896 1.809 1.876 134,103 +0.00(+0.00%)
Feb 15, 2002 1.838 1.896 1.809 1.876 134,103 +0.04(+2.02%)
Feb 14, 2002 1.892 1.900 1.818 1.838 126,035 -0.07(-3.89%)
Feb 13, 2002 1.838 1.913 1.830 1.913 131,844 +0.06(+3.35%)
Feb 12, 2002 1.880 1.888 1.838 1.851 127,810 -0.04(-1.97%)
Feb 11, 2002 1.859 1.900 1.826 1.888 214,953 +0.03(+1.56%)
Feb 08, 2002 1.776 1.859 1.756 1.859 208,821 +0.12(+7.14%)
Feb 07, 2002 1.735 1.768 1.694 1.735 128,455 +0.02(+1.20%)
Feb 06, 2002 1.685 1.727 1.665 1.714 145,722 +0.03(+1.72%)
Feb 05, 2002 1.673 1.698 1.673 1.685 1,362,178 +0.01(+0.74%)
Feb 04, 2002 1.756 1.776 1.673 1.673 100,214 -0.08(-4.71%)
Feb 01, 2002 1.735 1.776 1.714 1.756 142,979 +0.01(+0.47%)
Jan 31, 2002 1.747 1.768 1.739 1.747 91,661 -0.01(-0.47%)
Jan 30, 2002 1.747 1.772 1.719 1.756 178,482 +0.00(+0.24%)
Jan 29, 2002 1.776 1.776 1.735 1.752 173,641 -0.02(-1.17%)
Jan 28, 2002 1.735 1.776 1.698 1.772 240,289 +0.01(+0.70%)
Jan 25, 2002 1.776 1.776 1.756 1.760 139,752 -0.04(-2.07%)
Jan 24, 2002 1.776 1.822 1.764 1.797 137,331 +0.00(+0.00%)
Jan 23, 2002 1.735 1.797 1.735 1.797 249,649 +0.06(+3.57%)
Jan 22, 2002 1.776 1.776 1.735 1.735 64,227 -0.04(-2.33%)
Jan 21, 2002 1.747 1.838 1.747 1.776 208,014 +0.00(+0.00%)
Jan 18, 2002 1.747 1.838 1.747 1.776 208,014 +0.02(+1.18%)
Jan 17, 2002 1.747 1.772 1.735 1.756 81,172 +0.01(+0.47%)
Jan 16, 2002 1.743 1.772 1.735 1.747 78,751 -0.02(-1.40%)
Jan 15, 2002 1.719 1.785 1.719 1.772 403,441 +0.08(+4.63%)
Jan 14, 2002 1.900 1.913 1.694 1.694 495,425 -0.21(-10.87%)
Jan 11, 2002 1.933 1.962 1.900 1.900 115,545 -0.03(-1.71%)
Jan 10, 2002 1.950 1.954 1.888 1.933 154,760 +0.05(+2.86%)
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.