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

Range Resources (NY: RRC )

34.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2004 8.374 8.603 8.353 8.524 874,994 +0.10(+1.24%)
Dec 30, 2004 8.528 8.528 8.374 8.420 412,533 -0.10(-1.22%)
Dec 29, 2004 8.520 8.545 8.395 8.524 511,106 +0.00(+0.00%)
Dec 28, 2004 8.324 8.620 8.324 8.524 678,968 +0.17(+1.99%)
Dec 27, 2004 8.645 8.645 8.278 8.357 798,664 -0.30(-3.42%)
Dec 23, 2004 8.645 8.803 8.553 8.653 550,631 -0.01(-0.14%)
Dec 22, 2004 8.866 8.970 8.436 8.666 977,247 -0.20(-2.21%)
Dec 21, 2004 8.916 8.949 8.711 8.861 1,019,972 -0.04(-0.42%)
Dec 20, 2004 8.961 9.020 8.836 8.899 1,391,701 -0.06(-0.70%)
Dec 17, 2004 8.770 8.982 8.770 8.961 1,364,817 +0.17(+1.94%)
Dec 16, 2004 8.811 8.874 8.666 8.791 1,876,564 +0.05(+0.62%)
Dec 15, 2004 8.432 8.961 8.432 8.736 1,783,272 +0.31(+3.66%)
Dec 14, 2004 8.416 8.478 8.199 8.428 796,263 +0.04(+0.45%)
Dec 13, 2004 8.145 8.416 8.145 8.391 912,438 +0.28(+3.49%)
Dec 10, 2004 8.303 8.324 8.024 8.107 1,148,629 -0.20(-2.36%)
Dec 09, 2004 7.936 8.424 7.936 8.303 5,983,179 +0.50(+6.35%)
Dec 08, 2004 7.624 7.899 7.491 7.807 1,207,837 +0.22(+2.85%)
Dec 07, 2004 7.982 7.986 7.541 7.591 963,165 -0.40(-5.01%)
Dec 06, 2004 8.107 8.111 7.895 7.991 1,016,452 -0.12(-1.54%)
Dec 03, 2004 7.936 8.145 7.932 8.116 810,665 +0.22(+2.80%)
Dec 02, 2004 8.370 8.374 7.782 7.895 1,338,894 -0.47(-5.67%)
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.