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

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2004 5.882 6.095 5.870 6.082 551,313 +0.18(+3.03%)
Jun 29, 2004 5.857 5.961 5.832 5.903 337,029 +0.05(+0.78%)
Jun 28, 2004 6.070 6.070 5.845 5.857 591,321 -0.22(-3.57%)
Jun 25, 2004 5.936 6.074 5.924 6.074 1,497,748 +0.14(+2.32%)
Jun 24, 2004 5.999 5.999 5.899 5.936 465,536 +0.00(+0.07%)
Jun 23, 2004 5.836 5.945 5.811 5.932 602,844 +0.08(+1.35%)
Jun 22, 2004 5.820 5.870 5.749 5.853 626,529 +0.03(+0.57%)
Jun 21, 2004 5.832 5.878 5.724 5.820 932,032 +0.01(+0.14%)
Jun 18, 2004 5.895 5.895 5.707 5.811 1,065,499 +0.01(+0.22%)
Jun 17, 2004 5.549 5.836 5.520 5.799 1,147,116 +0.29(+5.29%)
Jun 16, 2004 5.491 5.553 5.491 5.507 1,290,986 -0.01(-0.23%)
Jun 15, 2004 5.441 5.528 5.441 5.520 955,557 +0.10(+1.92%)
Jun 14, 2004 5.478 5.491 5.332 5.416 1,016,369 -0.04(-0.76%)
Jun 10, 2004 5.249 5.557 5.249 5.457 6,333,946 +0.35(+6.94%)
Jun 09, 2004 5.124 5.157 4.999 5.103 648,453 -0.04(-0.81%)
Jun 08, 2004 5.036 5.174 5.036 5.145 756,796 +0.11(+2.24%)
Jun 07, 2004 5.061 5.061 4.845 5.032 1,151,757 +0.00(+0.00%)
Jun 04, 2004 5.128 5.141 5.020 5.032 302,462 -0.06(-1.23%)
Jun 03, 2004 5.207 5.270 5.095 5.095 585,720 -0.02(-0.41%)
Jun 02, 2004 5.078 5.166 5.078 5.116 467,616 +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.