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

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 4.032 4.066 3.912 3.937 226,606 -0.13(-3.28%)
Dec 30, 2003 3.974 4.082 3.974 4.070 432,729 +0.10(+2.63%)
Dec 29, 2003 4.008 4.041 3.924 3.966 544,272 -0.06(-1.55%)
Dec 26, 2003 4.020 4.049 3.978 4.028 70,734 +0.03(+0.73%)
Dec 24, 2003 3.999 4.016 3.953 3.999 77,776 +0.00(+0.00%)
Dec 23, 2003 3.978 4.003 3.945 3.999 246,450 -0.01(-0.31%)
Dec 22, 2003 3.941 4.041 3.941 4.012 221,325 +0.01(+0.31%)
Dec 19, 2003 4.020 4.024 3.908 3.999 477,378 -0.06(-1.54%)
Dec 18, 2003 3.920 4.107 3.920 4.062 442,171 +0.08(+2.09%)
Dec 17, 2003 3.874 3.991 3.837 3.978 456,894 +0.05(+1.38%)
Dec 16, 2003 3.666 3.949 3.653 3.924 1,187,444 +0.23(+6.32%)
Dec 15, 2003 3.683 3.691 3.616 3.691 333,028 +0.01(+0.23%)
Dec 12, 2003 3.624 3.683 3.624 3.683 336,549 +0.07(+1.96%)
Dec 11, 2003 3.603 3.645 3.574 3.612 332,228 -0.01(-0.34%)
Dec 10, 2003 3.628 3.653 3.603 3.624 246,290 -0.05(-1.25%)
Dec 09, 2003 3.662 3.687 3.662 3.670 586,360 +0.00(+0.00%)
Dec 08, 2003 3.483 3.670 3.478 3.670 280,377 +0.15(+4.14%)
Dec 05, 2003 3.520 3.587 3.458 3.524 271,736 +0.00(+0.12%)
Dec 04, 2003 3.395 3.541 3.358 3.520 378,798 +0.14(+4.19%)
Dec 03, 2003 3.458 3.462 3.378 3.378 203,722 -0.08(-2.29%)
Dec 02, 2003 3.412 3.470 3.408 3.458 354,313 +0.05(+1.34%)
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.