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

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
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 (%)
Sep 30, 2002 1.855 1.983 1.855 1.933 96,987 +0.07(+4.00%)
Sep 27, 2002 1.867 1.896 1.826 1.859 203,495 -0.02(-1.10%)
Sep 26, 2002 1.867 1.900 1.855 1.880 108,122 +0.00(+0.00%)
Sep 25, 2002 1.880 1.880 1.826 1.880 223,183 +0.02(+1.11%)
Sep 24, 2002 1.859 1.942 1.855 1.859 144,270 -0.01(-0.44%)
Sep 23, 2002 1.880 1.892 1.842 1.867 161,860 -0.02(-1.09%)
Sep 20, 2002 1.892 1.892 1.863 1.888 172,027 +0.03(+1.56%)
Sep 19, 2002 1.900 1.913 1.859 1.859 132,812 -0.04(-2.17%)
Sep 18, 2002 1.946 1.946 1.892 1.900 85,852 -0.06(-2.95%)
Sep 17, 2002 1.971 1.979 1.900 1.958 105,540 +0.00(+0.00%)
Sep 16, 2002 1.958 1.991 1.946 1.958 284,506 -0.00(-0.21%)
Sep 13, 2002 1.909 1.995 1.904 1.962 166,701 +0.04(+2.15%)
Sep 12, 2002 1.925 1.958 1.921 1.921 295,803 -0.01(-0.64%)
Sep 11, 2002 1.942 1.954 1.921 1.933 110,704 +0.00(+0.00%)
Sep 10, 2002 2.016 2.016 1.900 1.933 151,855 -0.08(-4.10%)
Sep 09, 2002 2.049 2.049 1.962 2.016 64,873 -0.04(-2.01%)
Sep 06, 2002 1.983 2.057 1.983 2.057 61,807 +0.09(+4.40%)
Sep 05, 2002 2.086 2.086 1.942 1.971 153,953 -0.12(-5.54%)
Sep 04, 2002 1.983 2.086 1.983 2.086 98,762 +0.11(+5.43%)
Sep 03, 2002 2.189 2.189 1.975 1.979 93,921 -0.23(-10.30%)
Aug 30, 2002 2.061 2.206 2.061 2.206 114,415 +0.14(+6.80%)
Aug 29, 2002 2.086 2.132 2.061 2.066 377,298 -0.03(-1.57%)
Aug 28, 2002 2.132 2.136 2.099 2.099 208,336 -0.03(-1.36%)
Aug 27, 2002 2.148 2.210 2.128 2.128 253,845 -0.02(-0.77%)
Aug 26, 2002 2.140 2.189 2.111 2.144 290,961 +0.02(+0.78%)
Aug 23, 2002 2.136 2.148 2.099 2.128 119,257 -0.02(-0.96%)
Aug 22, 2002 2.128 2.148 2.086 2.148 160,085 +0.02(+0.97%)
Aug 21, 2002 2.140 2.140 2.066 2.128 155,889 +0.00(+0.19%)
Aug 20, 2002 2.078 2.165 2.070 2.123 143,786 +0.02(+0.78%)
Aug 16, 2002 2.066 2.140 2.049 2.107 143,140 +0.04(+2.00%)
Aug 15, 2002 2.090 2.123 2.066 2.066 196,233 -0.00(-0.20%)
Aug 14, 2002 2.004 2.094 2.004 2.070 170,897 +0.07(+3.30%)
Aug 13, 2002 2.024 2.057 2.004 2.004 112,318 -0.04(-2.02%)
Aug 12, 2002 1.942 2.045 1.900 2.045 61,807 +0.03(+1.43%)
Aug 07, 2002 2.128 2.128 1.962 2.016 141,043 -0.11(-5.24%)
Aug 06, 2002 1.871 2.128 1.859 2.128 156,373 +0.29(+15.47%)
Aug 05, 2002 1.838 1.855 1.818 1.842 67,293 +0.02(+1.36%)
Aug 02, 2002 2.004 2.016 1.727 1.818 424,581 -0.20(-10.02%)
Aug 01, 2002 2.107 2.107 2.016 2.020 166,056 -0.08(-3.74%)
Jul 31, 2002 2.090 2.103 2.041 2.099 200,429 +0.05(+2.42%)
Jul 30, 2002 2.099 2.107 2.041 2.049 135,072 -0.04(-1.78%)
Jul 29, 2002 1.892 2.094 1.880 2.086 266,432 +0.24(+12.72%)
Jul 26, 2002 1.772 1.855 1.756 1.851 162,021 +0.08(+4.43%)
Jul 25, 2002 1.776 1.830 1.702 1.772 163,312 -0.00(-0.23%)
Jul 24, 2002 1.690 1.801 1.673 1.776 235,609 +0.05(+2.63%)
Jul 23, 2002 1.838 1.838 1.673 1.731 594,188 -0.08(-4.56%)
Jul 22, 2002 1.859 1.859 1.714 1.814 360,999 -0.05(-2.88%)
Jul 19, 2002 1.909 1.946 1.847 1.867 513,499 -0.26(-12.23%)
Jul 17, 2002 1.983 2.128 1.880 2.128 383,107 +0.01(+0.59%)
Jul 12, 2002 2.169 2.210 2.103 2.115 93,759 -0.04(-1.92%)
Jul 11, 2002 2.210 2.210 2.090 2.156 392,951 -0.07(-2.97%)
Jul 10, 2002 2.313 2.313 2.223 2.223 205,916 -0.08(-3.41%)
Jul 09, 2002 2.272 2.301 2.272 2.301 274,178 +0.03(+1.27%)
Jul 08, 2002 2.309 2.309 2.272 2.272 199,299 -0.04(-1.61%)
Jul 05, 2002 2.264 2.326 2.264 2.309 91,016 +0.05(+2.01%)
Jul 04, 2002 2.251 2.309 2.194 2.264 295,803 +0.00(+0.00%)
Jul 03, 2002 2.251 2.309 2.194 2.264 295,803 +0.01(+0.55%)
Jul 02, 2002 2.313 2.313 2.202 2.251 1,318,445 -0.06(-2.68%)
Jul 01, 2002 2.313 2.330 2.243 2.313 301,289 +0.00(+0.00%)
Jun 28, 2002 2.272 2.313 2.189 2.313 790,099 +0.02(+1.08%)
Jun 27, 2002 2.161 2.289 2.144 2.289 256,588 +0.14(+6.54%)
Jun 26, 2002 2.181 2.181 2.132 2.148 321,139 -0.05(-2.44%)
Jun 25, 2002 2.189 2.218 2.169 2.202 220,278 +0.00(+0.19%)
Jun 21, 2002 2.181 2.210 2.128 2.198 139,267 +0.06(+2.70%)
Jun 20, 2002 2.107 2.214 2.107 2.140 198,815 +0.03(+1.57%)
Jun 19, 2002 2.128 2.189 2.061 2.107 388,594 -0.03(-1.35%)
Jun 18, 2002 2.148 2.189 2.090 2.136 174,125 -0.01(-0.58%)
Jun 17, 2002 2.169 2.210 2.107 2.148 227,702 -0.01(-0.38%)
Jun 14, 2002 2.202 2.227 2.107 2.156 214,307 -0.07(-3.33%)
Jun 12, 2002 2.173 2.231 2.169 2.231 348,250 +0.07(+3.25%)
Jun 11, 2002 2.169 2.189 2.086 2.161 224,636 -0.01(-0.38%)
Jun 10, 2002 2.177 2.202 2.148 2.169 154,921 -0.02(-0.94%)
Jun 07, 2002 2.169 2.210 2.148 2.189 100,537 +0.04(+1.92%)
Jun 06, 2002 2.231 2.235 2.148 2.148 152,500 -0.10(-4.24%)
Jun 05, 2002 2.231 2.243 2.148 2.243 101,667 +0.06(+2.65%)
May 31, 2002 2.214 2.227 2.185 2.185 198,170 -0.02(-1.12%)
May 28, 2002 2.152 2.210 2.086 2.210 247,551 +0.06(+2.88%)
May 27, 2002 2.276 2.276 2.148 2.148 109,735 +0.00(+0.00%)
May 24, 2002 2.276 2.276 2.148 2.148 109,735 -0.13(-5.80%)
May 23, 2002 2.272 2.313 2.210 2.280 86,497 +0.01(+0.55%)
May 22, 2002 2.276 2.276 2.231 2.268 156,051 +0.00(+0.18%)
May 21, 2002 2.272 2.293 2.251 2.264 193,651 -0.01(-0.54%)
May 20, 2002 2.231 2.276 2.206 2.276 113,770 +0.02(+0.92%)
May 17, 2002 2.231 2.272 2.107 2.256 129,101 +0.04(+1.68%)
May 16, 2002 2.210 2.280 2.148 2.218 109,413 +0.01(+0.37%)
May 15, 2002 2.293 2.293 2.210 2.210 140,720 -0.07(-2.90%)
May 14, 2002 2.243 2.293 2.243 2.276 455,242 +0.05(+2.04%)
May 13, 2002 2.148 2.231 2.148 2.231 157,987 +0.08(+3.85%)
May 10, 2002 2.169 2.206 2.086 2.148 214,953 +0.00(+0.00%)
May 09, 2002 2.251 2.251 2.148 2.148 115,706 -0.10(-4.59%)
May 08, 2002 2.210 2.272 2.132 2.251 483,483 +0.04(+1.87%)
May 07, 2002 2.293 2.293 2.206 2.210 296,125 -0.18(-7.60%)
May 06, 2002 2.429 2.429 2.355 2.392 173,479 -0.04(-1.53%)
May 03, 2002 2.404 2.442 2.404 2.429 281,279 +0.03(+1.38%)
May 02, 2002 2.380 2.417 2.355 2.396 305,162 +0.02(+0.87%)
May 01, 2002 2.396 2.396 2.318 2.375 247,228 -0.01(-0.52%)
Apr 30, 2002 2.342 2.388 2.342 2.388 580,955 +0.07(+2.85%)
Apr 29, 2002 2.272 2.367 2.268 2.322 150,241 +0.01(+0.54%)
Apr 26, 2002 2.388 2.388 2.293 2.309 278,374 -0.08(-3.29%)
Apr 25, 2002 2.351 2.396 2.330 2.388 343,731 +0.04(+1.76%)
Apr 24, 2002 2.334 2.429 2.260 2.346 545,613 +0.02(+0.71%)
Apr 23, 2002 2.239 2.334 2.206 2.330 142,979 +0.11(+5.03%)
Apr 22, 2002 2.276 2.276 2.185 2.218 147,498 -0.08(-3.59%)
Apr 19, 2002 2.313 2.313 2.276 2.301 248,681 -0.01(-0.54%)
Apr 18, 2002 2.243 2.322 2.243 2.313 479,772 +0.09(+3.90%)
Apr 17, 2002 2.231 2.268 2.206 2.227 585,796 +0.01(+0.37%)
Apr 16, 2002 2.173 2.231 2.173 2.218 349,541 +0.05(+2.29%)
Apr 15, 2002 2.128 2.181 2.128 2.169 496,232 +0.05(+2.14%)
Apr 12, 2002 2.086 2.123 2.066 2.123 182,516 +0.04(+1.78%)
Apr 11, 2002 2.123 2.169 2.086 2.086 421,353 -0.03(-1.56%)
Apr 10, 2002 2.090 2.128 2.090 2.119 456,211 +0.03(+1.38%)
Apr 09, 2002 2.128 2.128 2.045 2.090 153,307 -0.04(-1.75%)
Apr 08, 2002 2.103 2.128 2.074 2.128 129,423 +0.04(+1.78%)
Apr 05, 2002 2.107 2.156 2.090 2.090 252,715 -0.03(-1.36%)
Apr 04, 2002 2.148 2.148 2.086 2.119 107,476 -0.01(-0.58%)
Apr 03, 2002 2.156 2.156 2.066 2.132 171,704 -0.02(-1.15%)
Apr 02, 2002 2.136 2.156 2.115 2.156 322,752 +0.02(+0.77%)
Apr 01, 2002 2.123 2.165 2.099 2.140 281,117 -0.00(-0.19%)
Mar 29, 2002 2.148 2.185 2.115 2.144 160,730 +0.00(+0.00%)
Mar 28, 2002 2.148 2.185 2.115 2.144 160,730 +0.00(+0.00%)
Mar 27, 2002 2.066 2.165 2.066 2.144 208,498 +0.09(+4.22%)
Mar 26, 2002 2.078 2.103 2.033 2.057 175,738 +0.00(+0.00%)
Mar 25, 2002 2.061 2.070 2.024 2.057 134,265 -0.03(-1.39%)
Mar 22, 2002 2.161 2.169 2.086 2.086 145,561 -0.08(-3.81%)
Mar 21, 2002 2.086 2.169 2.057 2.169 244,001 +0.09(+4.37%)
Mar 20, 2002 2.161 2.161 2.066 2.078 293,382 -0.07(-3.45%)
Mar 19, 2002 2.243 2.251 2.128 2.152 405,377 -0.07(-3.16%)
Mar 18, 2002 2.107 2.227 2.107 2.223 339,697 +0.14(+6.53%)
Mar 15, 2002 2.049 2.132 2.049 2.086 228,831 -0.00(-0.20%)
Mar 14, 2002 2.094 2.123 2.070 2.090 496,232 +0.00(+0.20%)
Mar 13, 2002 2.057 2.094 2.057 2.086 794,617 +0.03(+1.41%)
Mar 12, 2002 2.028 2.066 2.008 2.057 297,416 +0.03(+1.43%)
Mar 11, 2002 2.016 2.041 2.016 2.028 312,424 +0.02(+1.24%)
Mar 08, 2002 1.962 2.024 1.962 2.004 701,664 +0.05(+2.75%)
Mar 07, 2002 1.929 1.975 1.925 1.950 499,460 +0.03(+1.72%)
Mar 06, 2002 1.855 1.933 1.797 1.917 414,898 +0.02(+1.09%)
Mar 05, 2002 1.946 1.954 1.834 1.896 184,937 -0.09(-4.57%)
Mar 04, 2002 1.983 2.041 1.979 1.987 168,477 +0.01(+0.63%)
Mar 01, 2002 1.942 1.975 1.909 1.975 207,045 +0.05(+2.80%)
Feb 28, 2002 1.917 1.942 1.904 1.921 132,490 -0.00(-0.22%)
Feb 27, 2002 1.925 1.942 1.925 1.925 145,400 -0.00(-0.21%)
Feb 26, 2002 1.938 1.938 1.904 1.929 46,315 -0.01(-0.43%)
Feb 25, 2002 1.942 1.950 1.900 1.938 128,939 -0.00(-0.21%)
Feb 22, 2002 1.863 1.975 1.859 1.942 182,194 +0.06(+3.30%)
Feb 21, 2002 1.884 1.917 1.859 1.880 322,752 +0.00(+0.22%)
Feb 20, 2002 1.830 1.876 1.797 1.876 153,469 +0.05(+2.48%)
Feb 19, 2002 1.859 1.859 1.785 1.830 100,214 -0.05(-2.42%)
Feb 18, 2002 1.838 1.896 1.809 1.876 134,103 +0.00(+0.00%)
Feb 15, 2002 1.838 1.896 1.809 1.876 134,103 +0.04(+2.02%)
Feb 14, 2002 1.892 1.900 1.818 1.838 126,035 -0.07(-3.89%)
Feb 13, 2002 1.838 1.913 1.830 1.913 131,844 +0.06(+3.35%)
Feb 12, 2002 1.880 1.888 1.838 1.851 127,810 -0.04(-1.97%)
Feb 11, 2002 1.859 1.900 1.826 1.888 214,953 +0.03(+1.56%)
Feb 08, 2002 1.776 1.859 1.756 1.859 208,821 +0.12(+7.14%)
Feb 07, 2002 1.735 1.768 1.694 1.735 128,455 +0.02(+1.20%)
Feb 06, 2002 1.685 1.727 1.665 1.714 145,722 +0.03(+1.72%)
Feb 05, 2002 1.673 1.698 1.673 1.685 1,362,178 +0.01(+0.74%)
Feb 04, 2002 1.756 1.776 1.673 1.673 100,214 -0.08(-4.71%)
Feb 01, 2002 1.735 1.776 1.714 1.756 142,979 +0.01(+0.47%)
Jan 31, 2002 1.747 1.768 1.739 1.747 91,661 -0.01(-0.47%)
Jan 30, 2002 1.747 1.772 1.719 1.756 178,482 +0.00(+0.24%)
Jan 29, 2002 1.776 1.776 1.735 1.752 173,641 -0.02(-1.17%)
Jan 28, 2002 1.735 1.776 1.698 1.772 240,289 +0.01(+0.70%)
Jan 25, 2002 1.776 1.776 1.756 1.760 139,752 -0.04(-2.07%)
Jan 24, 2002 1.776 1.822 1.764 1.797 137,331 +0.00(+0.00%)
Jan 23, 2002 1.735 1.797 1.735 1.797 249,649 +0.06(+3.57%)
Jan 22, 2002 1.776 1.776 1.735 1.735 64,227 -0.04(-2.33%)
Jan 21, 2002 1.747 1.838 1.747 1.776 208,014 +0.00(+0.00%)
Jan 18, 2002 1.747 1.838 1.747 1.776 208,014 +0.02(+1.18%)
Jan 17, 2002 1.747 1.772 1.735 1.756 81,172 +0.01(+0.47%)
Jan 16, 2002 1.743 1.772 1.735 1.747 78,751 -0.02(-1.40%)
Jan 15, 2002 1.719 1.785 1.719 1.772 403,441 +0.08(+4.63%)
Jan 14, 2002 1.900 1.913 1.694 1.694 495,425 -0.21(-10.87%)
Jan 11, 2002 1.933 1.962 1.900 1.900 115,545 -0.03(-1.71%)
Jan 10, 2002 1.950 1.954 1.888 1.933 154,760 +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.