Skip to main content

Range Resources (NY: RRC )

33.54 -0.92 (-2.67%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.373 8.602 8.352 8.523 875,060 +0.10(+1.24%)
Dec 30, 2004 8.527 8.527 8.373 8.419 412,565 -0.10(-1.22%)
Dec 29, 2004 8.519 8.544 8.394 8.523 511,145 +0.00(+0.00%)
Dec 28, 2004 8.323 8.619 8.323 8.523 679,020 +0.17(+1.99%)
Dec 27, 2004 8.644 8.644 8.277 8.357 798,724 -0.30(-3.42%)
Dec 23, 2004 8.644 8.802 8.552 8.652 550,673 -0.01(-0.14%)
Dec 22, 2004 8.865 8.969 8.436 8.665 977,321 -0.20(-2.21%)
Dec 21, 2004 8.915 8.948 8.711 8.861 1,020,050 -0.04(-0.42%)
Dec 20, 2004 8.961 9.019 8.836 8.898 1,391,807 -0.06(-0.70%)
Dec 17, 2004 8.769 8.981 8.769 8.961 1,364,921 +0.17(+1.94%)
Dec 16, 2004 8.811 8.873 8.665 8.790 1,876,707 +0.05(+0.62%)
Dec 15, 2004 8.432 8.961 8.432 8.736 1,783,407 +0.31(+3.66%)
Dec 14, 2004 8.415 8.477 8.198 8.427 796,324 +0.04(+0.45%)
Dec 13, 2004 8.144 8.415 8.144 8.390 912,508 +0.28(+3.49%)
Dec 10, 2004 8.302 8.323 8.023 8.107 1,148,716 -0.20(-2.36%)
Dec 09, 2004 7.936 8.423 7.936 8.302 5,983,633 +0.50(+6.35%)
Dec 08, 2004 7.623 7.898 7.490 7.807 1,207,929 +0.22(+2.85%)
Dec 07, 2004 7.982 7.986 7.540 7.590 963,238 -0.40(-5.01%)
Dec 06, 2004 8.107 8.111 7.894 7.990 1,016,529 -0.12(-1.54%)
Dec 03, 2004 7.936 8.144 7.932 8.115 810,727 +0.22(+2.80%)
Dec 02, 2004 8.369 8.373 7.782 7.894 1,338,996 -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.