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

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing 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, 2003 4.033 4.066 3.912 3.937 226,589 -0.13(-3.28%)
Dec 30, 2003 3.974 4.083 3.974 4.070 432,696 +0.10(+2.63%)
Dec 29, 2003 4.008 4.041 3.924 3.966 544,230 -0.06(-1.55%)
Dec 26, 2003 4.020 4.049 3.979 4.029 70,729 +0.03(+0.73%)
Dec 24, 2003 3.999 4.016 3.954 3.999 77,770 +0.00(+0.00%)
Dec 23, 2003 3.979 4.004 3.945 3.999 246,432 -0.01(-0.31%)
Dec 22, 2003 3.941 4.041 3.941 4.012 221,308 +0.01(+0.31%)
Dec 19, 2003 4.020 4.024 3.908 3.999 477,342 -0.06(-1.54%)
Dec 18, 2003 3.920 4.108 3.920 4.062 442,137 +0.08(+2.09%)
Dec 17, 2003 3.874 3.991 3.837 3.979 456,859 +0.05(+1.38%)
Dec 16, 2003 3.666 3.949 3.654 3.924 1,187,354 +0.23(+6.32%)
Dec 15, 2003 3.683 3.691 3.616 3.691 333,003 +0.01(+0.23%)
Dec 12, 2003 3.625 3.683 3.625 3.683 336,523 +0.07(+1.96%)
Dec 11, 2003 3.604 3.645 3.575 3.612 332,203 -0.01(-0.34%)
Dec 10, 2003 3.629 3.654 3.604 3.625 246,272 -0.05(-1.25%)
Dec 09, 2003 3.662 3.687 3.662 3.670 586,316 +0.00(+0.00%)
Dec 08, 2003 3.483 3.670 3.479 3.670 280,356 +0.15(+4.14%)
Dec 05, 2003 3.520 3.587 3.458 3.525 271,715 +0.00(+0.12%)
Dec 04, 2003 3.395 3.541 3.358 3.520 378,769 +0.14(+4.19%)
Dec 03, 2003 3.458 3.462 3.379 3.379 203,706 -0.08(-2.29%)
Dec 02, 2003 3.412 3.470 3.408 3.458 354,286 +0.05(+1.34%)
Dec 01, 2003 3.312 3.412 3.312 3.412 344,204 +0.12(+3.67%)
Nov 28, 2003 3.291 3.337 3.287 3.291 223,069 +0.00(+0.00%)
Nov 26, 2003 3.275 3.312 3.270 3.291 498,945 +0.02(+0.51%)
Nov 25, 2003 3.312 3.316 3.266 3.275 645,684 -0.04(-1.13%)
Nov 24, 2003 3.325 3.375 3.291 3.312 295,718 +0.02(+0.51%)
Nov 21, 2003 3.275 3.275 3.275 3.295 83,370 +0.04(+1.28%)
Nov 20, 2003 3.241 3.254 3.204 3.254 626,481 +0.00(+0.13%)
Nov 19, 2003 3.266 3.329 3.262 3.250 489,503 -0.04(-1.27%)
Nov 18, 2003 3.291 3.316 3.270 3.291 199,706 +0.00(+0.00%)
Nov 17, 2003 3.270 3.312 3.262 3.291 262,754 -0.03(-0.88%)
Nov 14, 2003 3.333 3.383 3.308 3.320 477,342 +0.01(+0.25%)
Nov 13, 2003 3.254 3.345 3.229 3.312 460,059 +0.08(+2.58%)
Nov 12, 2003 3.125 3.220 3.125 3.229 381,329 +0.07(+2.38%)
Nov 11, 2003 3.150 3.187 3.141 3.154 186,264 -0.02(-0.66%)
Nov 10, 2003 3.200 3.229 3.166 3.175 511,426 -0.02(-0.78%)
Nov 07, 2003 3.229 3.241 3.166 3.200 299,078 -0.00(-0.13%)
Nov 06, 2003 3.145 3.166 3.145 3.204 370,768 +0.07(+2.12%)
Nov 05, 2003 3.191 3.150 3.100 3.137 329,963 -0.02(-0.66%)
Nov 04, 2003 3.191 3.191 3.158 3.158 179,999 -0.06(-1.81%)
Nov 03, 2003 3.208 3.250 3.179 3.216 215,068 +0.03(+0.92%)
Oct 31, 2003 3.183 3.225 3.104 3.187 511,426 +0.01(+0.26%)
Oct 30, 2003 3.320 3.320 3.033 3.179 2,561,613 -0.14(-4.27%)
Oct 29, 2003 3.245 3.320 3.233 3.320 188,024 +0.07(+2.18%)
Oct 28, 2003 3.333 3.333 3.229 3.250 210,907 -0.06(-1.76%)
Oct 27, 2003 3.237 3.320 3.208 3.308 168,982 +0.07(+2.32%)
Oct 24, 2003 3.208 3.250 3.187 3.233 107,694 +0.01(+0.39%)
Oct 23, 2003 3.225 3.250 3.125 3.220 163,381 -0.01(-0.26%)
Oct 22, 2003 3.312 3.312 3.212 3.229 275,075 -0.09(-2.76%)
Oct 21, 2003 3.241 3.333 3.241 3.320 417,974 +0.08(+2.57%)
Oct 20, 2003 3.179 3.270 3.179 3.237 173,622 +0.06(+1.83%)
Oct 17, 2003 3.216 3.216 3.175 3.179 199,866 +0.01(+0.26%)
Oct 16, 2003 3.183 3.229 3.166 3.170 195,705 +0.00(+0.00%)
Oct 15, 2003 3.233 3.258 3.166 3.170 165,941 -0.07(-2.31%)
Oct 14, 2003 3.220 3.250 3.220 3.245 171,702 +0.01(+0.26%)
Oct 13, 2003 3.270 3.279 3.187 3.237 130,577 -0.03(-1.02%)
Oct 10, 2003 3.241 3.270 3.179 3.270 136,017 +0.01(+0.26%)
Oct 09, 2003 3.275 3.308 3.220 3.262 199,866 -0.01(-0.38%)
Oct 08, 2003 3.266 3.341 3.258 3.275 907,478 +0.02(+0.64%)
Oct 07, 2003 3.104 3.254 3.095 3.254 470,941 +0.15(+4.83%)
Oct 06, 2003 2.991 3.108 2.983 3.104 322,922 +0.10(+3.19%)
Oct 03, 2003 2.958 3.012 2.958 3.008 358,606 +0.05(+1.83%)
Oct 02, 2003 2.937 2.958 2.879 2.954 266,914 +0.04(+1.29%)
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.