Skip to main content

Range Resources (NY: RRC )

30.03 -1.46 (-4.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.062 2.206 2.062 2.206 114,407 +0.14(+6.80%)
Aug 29, 2002 2.086 2.132 2.062 2.066 377,269 -0.03(-1.57%)
Aug 28, 2002 2.132 2.136 2.099 2.099 208,321 -0.03(-1.36%)
Aug 27, 2002 2.148 2.210 2.128 2.128 253,825 -0.02(-0.77%)
Aug 26, 2002 2.140 2.190 2.111 2.144 290,939 +0.02(+0.78%)
Aug 23, 2002 2.136 2.148 2.099 2.128 119,248 -0.02(-0.96%)
Aug 22, 2002 2.128 2.148 2.086 2.148 160,073 +0.02(+0.97%)
Aug 21, 2002 2.140 2.140 2.066 2.128 155,877 +0.00(+0.19%)
Aug 20, 2002 2.078 2.165 2.070 2.124 143,775 +0.02(+0.78%)
Aug 16, 2002 2.066 2.140 2.049 2.107 143,130 +0.04(+2.00%)
Aug 15, 2002 2.091 2.124 2.066 2.066 196,218 -0.00(-0.20%)
Aug 14, 2002 2.004 2.095 2.004 2.070 170,884 +0.07(+3.30%)
Aug 13, 2002 2.024 2.057 2.004 2.004 112,309 -0.04(-2.02%)
Aug 12, 2002 1.942 2.045 1.900 2.045 61,802 +0.03(+1.43%)
Aug 07, 2002 2.128 2.128 1.962 2.016 141,032 -0.11(-5.24%)
Aug 06, 2002 1.872 2.128 1.859 2.128 156,361 +0.29(+15.47%)
Aug 05, 2002 1.838 1.855 1.818 1.843 67,288 +0.02(+1.36%)
Aug 02, 2002 2.004 2.016 1.727 1.818 424,549 -0.20(-10.02%)
Aug 01, 2002 2.107 2.107 2.016 2.020 166,043 -0.08(-3.74%)
Jul 31, 2002 2.091 2.103 2.041 2.099 200,414 +0.05(+2.42%)
Jul 30, 2002 2.099 2.107 2.041 2.049 135,061 -0.04(-1.78%)
Jul 29, 2002 1.892 2.095 1.880 2.086 266,412 +0.24(+12.72%)
Jul 26, 2002 1.772 1.855 1.756 1.851 162,009 +0.08(+4.43%)
Jul 25, 2002 1.777 1.830 1.702 1.772 163,300 -0.00(-0.23%)
Jul 24, 2002 1.690 1.801 1.673 1.777 235,591 +0.05(+2.63%)
Jul 23, 2002 1.838 1.838 1.673 1.731 594,142 -0.08(-4.56%)
Jul 22, 2002 1.859 1.859 1.715 1.814 360,971 -0.05(-2.88%)
Jul 19, 2002 1.909 1.946 1.847 1.867 513,460 -0.26(-12.23%)
Jul 17, 2002 1.983 2.128 1.880 2.128 383,078 +0.01(+0.59%)
Jul 12, 2002 2.169 2.210 2.103 2.115 93,752 -0.04(-1.92%)
Jul 11, 2002 2.210 2.210 2.091 2.157 392,921 -0.07(-2.97%)
Jul 10, 2002 2.314 2.314 2.223 2.223 205,900 -0.08(-3.41%)
Jul 09, 2002 2.272 2.301 2.272 2.301 274,157 +0.03(+1.27%)
Jul 08, 2002 2.309 2.309 2.272 2.272 199,284 -0.04(-1.61%)
Jul 05, 2002 2.264 2.326 2.264 2.309 91,009 +0.05(+2.01%)
Jul 04, 2002 2.252 2.309 2.194 2.264 295,780 +0.00(+0.00%)
Jul 03, 2002 2.252 2.309 2.194 2.264 295,780 +0.01(+0.55%)
Jul 02, 2002 2.314 2.314 2.202 2.252 1,318,345 -0.06(-2.68%)
Jul 01, 2002 2.314 2.330 2.243 2.314 301,266 +0.00(+0.00%)
Jun 28, 2002 2.272 2.314 2.190 2.314 790,039 +0.02(+1.08%)
Jun 27, 2002 2.161 2.289 2.144 2.289 256,569 +0.14(+6.54%)
Jun 26, 2002 2.181 2.181 2.132 2.148 321,114 -0.05(-2.44%)
Jun 25, 2002 2.190 2.219 2.169 2.202 220,262 +0.00(+0.19%)
Jun 21, 2002 2.181 2.210 2.128 2.198 139,257 +0.06(+2.70%)
Jun 20, 2002 2.107 2.214 2.107 2.140 198,800 +0.03(+1.57%)
Jun 19, 2002 2.128 2.190 2.062 2.107 388,564 -0.03(-1.35%)
Jun 18, 2002 2.148 2.190 2.091 2.136 174,111 -0.01(-0.58%)
Jun 17, 2002 2.169 2.210 2.107 2.148 227,684 -0.01(-0.38%)
Jun 14, 2002 2.202 2.227 2.107 2.157 214,291 -0.07(-3.33%)
Jun 12, 2002 2.173 2.231 2.169 2.231 348,223 +0.07(+3.25%)
Jun 11, 2002 2.169 2.190 2.086 2.161 224,618 -0.01(-0.38%)
Jun 10, 2002 2.177 2.202 2.148 2.169 154,909 -0.02(-0.94%)
Jun 07, 2002 2.169 2.210 2.148 2.190 100,529 +0.04(+1.92%)
Jun 06, 2002 2.231 2.235 2.148 2.148 152,489 -0.10(-4.24%)
Jun 05, 2002 2.231 2.243 2.148 2.243 101,659 +0.06(+2.65%)
May 31, 2002 2.214 2.227 2.186 2.186 198,155 -0.02(-1.12%)
May 28, 2002 2.152 2.210 2.086 2.210 247,532 +0.06(+2.88%)
May 27, 2002 2.276 2.276 2.148 2.148 109,727 +0.00(+0.00%)
May 24, 2002 2.276 2.276 2.148 2.148 109,727 -0.13(-5.80%)
May 23, 2002 2.272 2.314 2.210 2.281 86,491 +0.01(+0.55%)
May 22, 2002 2.276 2.276 2.231 2.268 156,039 +0.00(+0.18%)
May 21, 2002 2.272 2.293 2.252 2.264 193,637 -0.01(-0.54%)
May 20, 2002 2.231 2.276 2.206 2.276 113,761 +0.02(+0.92%)
May 17, 2002 2.231 2.272 2.107 2.256 129,091 +0.04(+1.68%)
May 16, 2002 2.210 2.281 2.148 2.219 109,404 +0.01(+0.37%)
May 15, 2002 2.293 2.293 2.210 2.210 140,709 -0.07(-2.90%)
May 14, 2002 2.243 2.293 2.243 2.276 455,208 +0.05(+2.04%)
May 13, 2002 2.148 2.231 2.148 2.231 157,975 +0.08(+3.85%)
May 10, 2002 2.169 2.206 2.086 2.148 214,937 +0.00(+0.00%)
May 09, 2002 2.252 2.252 2.148 2.148 115,698 -0.10(-4.59%)
May 08, 2002 2.210 2.272 2.132 2.252 483,447 +0.04(+1.87%)
May 07, 2002 2.293 2.293 2.206 2.210 296,103 -0.18(-7.60%)
May 06, 2002 2.429 2.429 2.355 2.392 173,466 -0.04(-1.53%)
May 03, 2002 2.405 2.442 2.405 2.429 281,257 +0.03(+1.38%)
May 02, 2002 2.380 2.417 2.355 2.396 305,139 +0.02(+0.87%)
May 01, 2002 2.396 2.396 2.318 2.376 247,209 -0.01(-0.52%)
Apr 30, 2002 2.343 2.388 2.343 2.388 580,911 +0.07(+2.85%)
Apr 29, 2002 2.272 2.367 2.268 2.322 150,230 +0.01(+0.54%)
Apr 26, 2002 2.388 2.388 2.293 2.309 278,353 -0.08(-3.29%)
Apr 25, 2002 2.351 2.396 2.330 2.388 343,705 +0.04(+1.76%)
Apr 24, 2002 2.334 2.429 2.260 2.347 545,572 +0.02(+0.71%)
Apr 23, 2002 2.239 2.334 2.206 2.330 142,968 +0.11(+5.03%)
Apr 22, 2002 2.276 2.276 2.186 2.219 147,486 -0.08(-3.59%)
Apr 19, 2002 2.314 2.314 2.276 2.301 248,662 -0.01(-0.54%)
Apr 18, 2002 2.243 2.322 2.243 2.314 479,735 +0.09(+3.90%)
Apr 17, 2002 2.231 2.268 2.206 2.227 585,752 +0.01(+0.37%)
Apr 16, 2002 2.173 2.231 2.173 2.219 349,514 +0.05(+2.29%)
Apr 15, 2002 2.128 2.181 2.128 2.169 496,194 +0.05(+2.14%)
Apr 12, 2002 2.086 2.124 2.066 2.124 182,502 +0.04(+1.78%)
Apr 11, 2002 2.124 2.169 2.086 2.086 421,321 -0.03(-1.56%)
Apr 10, 2002 2.091 2.128 2.091 2.119 456,176 +0.03(+1.38%)
Apr 09, 2002 2.128 2.128 2.045 2.091 153,295 -0.04(-1.75%)
Apr 08, 2002 2.103 2.128 2.074 2.128 129,414 +0.04(+1.78%)
Apr 05, 2002 2.107 2.157 2.091 2.091 252,696 -0.03(-1.36%)
Apr 04, 2002 2.148 2.148 2.086 2.119 107,468 -0.01(-0.58%)
Apr 03, 2002 2.157 2.157 2.066 2.132 171,691 -0.02(-1.15%)
Apr 02, 2002 2.136 2.157 2.115 2.157 322,728 +0.02(+0.77%)
Apr 01, 2002 2.124 2.165 2.099 2.140 281,096 -0.00(-0.19%)
Mar 29, 2002 2.148 2.186 2.115 2.144 160,718 +0.00(+0.00%)
Mar 28, 2002 2.148 2.186 2.115 2.144 160,718 +0.00(+0.00%)
Mar 27, 2002 2.066 2.165 2.066 2.144 208,482 +0.09(+4.22%)
Mar 26, 2002 2.078 2.103 2.033 2.057 175,725 +0.00(+0.00%)
Mar 25, 2002 2.062 2.070 2.024 2.057 134,255 -0.03(-1.39%)
Mar 22, 2002 2.161 2.169 2.086 2.086 145,550 -0.08(-3.81%)
Mar 21, 2002 2.086 2.169 2.057 2.169 243,982 +0.09(+4.37%)
Mar 20, 2002 2.161 2.161 2.066 2.078 293,360 -0.07(-3.46%)
Mar 19, 2002 2.243 2.252 2.128 2.152 405,346 -0.07(-3.16%)
Mar 18, 2002 2.107 2.227 2.107 2.223 339,671 +0.14(+6.53%)
Mar 15, 2002 2.049 2.132 2.049 2.086 228,814 -0.00(-0.20%)
Mar 14, 2002 2.095 2.124 2.070 2.091 496,194 +0.00(+0.20%)
Mar 13, 2002 2.057 2.095 2.057 2.086 794,557 +0.03(+1.41%)
Mar 12, 2002 2.029 2.066 2.008 2.057 297,394 +0.03(+1.43%)
Mar 11, 2002 2.016 2.041 2.016 2.029 312,401 +0.02(+1.24%)
Mar 08, 2002 1.962 2.024 1.962 2.004 701,611 +0.05(+2.75%)
Mar 07, 2002 1.929 1.975 1.925 1.950 499,422 +0.03(+1.72%)
Mar 06, 2002 1.855 1.934 1.797 1.917 414,867 +0.02(+1.09%)
Mar 05, 2002 1.946 1.954 1.834 1.896 184,923 -0.09(-4.57%)
Mar 04, 2002 1.983 2.041 1.979 1.987 168,464 +0.01(+0.63%)
Mar 01, 2002 1.942 1.975 1.909 1.975 207,030 +0.05(+2.80%)
Feb 28, 2002 1.917 1.942 1.905 1.921 132,480 -0.00(-0.21%)
Feb 27, 2002 1.925 1.942 1.925 1.925 145,389 -0.00(-0.21%)
Feb 26, 2002 1.938 1.938 1.905 1.929 46,311 -0.01(-0.43%)
Feb 25, 2002 1.942 1.950 1.900 1.938 128,929 -0.00(-0.21%)
Feb 22, 2002 1.863 1.975 1.859 1.942 182,180 +0.06(+3.30%)
Feb 21, 2002 1.884 1.917 1.859 1.880 322,728 +0.00(+0.22%)
Feb 20, 2002 1.830 1.876 1.797 1.876 153,457 +0.05(+2.48%)
Feb 19, 2002 1.859 1.859 1.785 1.830 100,207 -0.05(-2.42%)
Feb 18, 2002 1.838 1.896 1.810 1.876 134,093 +0.00(+0.00%)
Feb 15, 2002 1.838 1.896 1.810 1.876 134,093 +0.04(+2.02%)
Feb 14, 2002 1.892 1.900 1.818 1.838 126,025 -0.07(-3.89%)
Feb 13, 2002 1.838 1.913 1.830 1.913 131,834 +0.06(+3.35%)
Feb 12, 2002 1.880 1.888 1.838 1.851 127,800 -0.04(-1.97%)
Feb 11, 2002 1.859 1.900 1.826 1.888 214,937 +0.03(+1.56%)
Feb 08, 2002 1.777 1.859 1.756 1.859 208,805 +0.12(+7.14%)
Feb 07, 2002 1.735 1.768 1.694 1.735 128,445 +0.02(+1.20%)
Feb 06, 2002 1.686 1.727 1.665 1.715 145,711 +0.03(+1.72%)
Feb 05, 2002 1.673 1.698 1.673 1.686 1,362,075 +0.01(+0.74%)
Feb 04, 2002 1.756 1.777 1.673 1.673 100,207 -0.08(-4.71%)
Feb 01, 2002 1.735 1.777 1.715 1.756 142,968 +0.01(+0.47%)
Jan 31, 2002 1.748 1.768 1.739 1.748 91,654 -0.01(-0.47%)
Jan 30, 2002 1.748 1.772 1.719 1.756 178,468 +0.00(+0.24%)
Jan 29, 2002 1.777 1.777 1.735 1.752 173,627 -0.02(-1.17%)
Jan 28, 2002 1.735 1.777 1.698 1.772 240,271 +0.01(+0.70%)
Jan 25, 2002 1.777 1.777 1.756 1.760 139,741 -0.04(-2.07%)
Jan 24, 2002 1.777 1.822 1.764 1.797 137,320 +0.00(+0.00%)
Jan 23, 2002 1.735 1.797 1.735 1.797 249,630 +0.06(+3.57%)
Jan 22, 2002 1.777 1.777 1.735 1.735 64,222 -0.04(-2.33%)
Jan 21, 2002 1.748 1.838 1.748 1.777 207,998 +0.00(+0.00%)
Jan 18, 2002 1.748 1.838 1.748 1.777 207,998 +0.02(+1.18%)
Jan 17, 2002 1.748 1.772 1.735 1.756 81,166 +0.01(+0.47%)
Jan 16, 2002 1.743 1.772 1.735 1.748 78,745 -0.02(-1.40%)
Jan 15, 2002 1.719 1.785 1.719 1.772 403,410 +0.08(+4.63%)
Jan 14, 2002 1.900 1.913 1.694 1.694 495,388 -0.21(-10.87%)
Jan 11, 2002 1.934 1.962 1.900 1.900 115,536 -0.03(-1.71%)
Jan 10, 2002 1.950 1.954 1.888 1.934 154,748 +0.05(+2.86%)
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.