Skip to main content

Range Resources (NY: RRC )

34.06 -0.18 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.883 6.095 5.870 6.083 551,271 +0.18(+3.03%)
Jun 29, 2004 5.858 5.962 5.833 5.903 337,003 +0.05(+0.78%)
Jun 28, 2004 6.070 6.070 5.845 5.858 591,277 -0.22(-3.57%)
Jun 25, 2004 5.937 6.074 5.924 6.074 1,497,635 +0.14(+2.32%)
Jun 24, 2004 5.999 5.999 5.899 5.937 465,500 +0.00(+0.07%)
Jun 23, 2004 5.837 5.945 5.812 5.933 602,798 +0.08(+1.35%)
Jun 22, 2004 5.820 5.870 5.749 5.853 626,481 +0.03(+0.57%)
Jun 21, 2004 5.833 5.878 5.724 5.820 931,961 +0.01(+0.14%)
Jun 18, 2004 5.895 5.895 5.708 5.812 1,065,418 +0.01(+0.22%)
Jun 17, 2004 5.549 5.837 5.520 5.799 1,147,029 +0.29(+5.30%)
Jun 16, 2004 5.491 5.553 5.491 5.508 1,290,888 -0.01(-0.23%)
Jun 15, 2004 5.441 5.528 5.441 5.520 955,484 +0.10(+1.92%)
Jun 14, 2004 5.478 5.491 5.333 5.416 1,016,292 -0.04(-0.76%)
Jun 10, 2004 5.249 5.558 5.249 5.458 6,333,465 +0.35(+6.94%)
Jun 09, 2004 5.124 5.158 4.999 5.104 648,404 -0.04(-0.81%)
Jun 08, 2004 5.037 5.174 5.037 5.145 756,738 +0.11(+2.23%)
Jun 07, 2004 5.062 5.062 4.845 5.033 1,151,670 +0.00(+0.00%)
Jun 04, 2004 5.128 5.141 5.020 5.033 302,439 -0.06(-1.23%)
Jun 03, 2004 5.208 5.270 5.095 5.095 585,676 -0.02(-0.41%)
Jun 02, 2004 5.079 5.166 5.079 5.116 467,580 +0.05(+0.90%)
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.