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

Range Resources (NY: RRC )

34.36 -1.55 (-4.32%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 1, 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 (%)
Apr 29, 2005 9.661 9.736 9.206 9.456 1,843,034 -0.18(-1.91%)
Apr 28, 2005 9.686 9.811 9.039 9.640 2,594,332 -0.15(-1.54%)
Apr 27, 2005 10.02 10.07 9.707 9.790 752,255 -0.33(-3.26%)
Apr 26, 2005 10.24 10.29 9.978 10.12 871,058 -0.12(-1.18%)
Apr 25, 2005 10.30 10.38 10.12 10.24 709,780 +0.03(+0.29%)
Apr 22, 2005 10.17 10.34 10.02 10.21 884,152 +0.03(+0.25%)
Apr 21, 2005 9.882 10.22 9.882 10.19 732,615 +0.37(+3.74%)
Apr 20, 2005 10.05 10.31 9.815 9.820 905,229 -0.24(-2.41%)
Apr 19, 2005 9.824 10.12 9.824 10.06 738,203 +0.33(+3.43%)
Apr 18, 2005 9.431 9.749 9.268 9.728 868,503 +0.23(+2.42%)
Apr 15, 2005 9.911 10.06 9.394 9.498 1,425,629 -0.41(-4.17%)
Apr 14, 2005 9.999 10.21 9.870 9.911 1,642,475 +0.13(+1.28%)
Apr 13, 2005 10.21 10.22 9.732 9.786 937,804 -0.42(-4.09%)
Apr 12, 2005 10.35 10.59 10.08 10.20 1,089,980 -0.24(-2.28%)
Apr 11, 2005 10.61 10.62 10.23 10.44 1,197,764 -0.21(-1.96%)
Apr 08, 2005 10.86 10.98 10.54 10.65 2,064,032 -0.20(-1.88%)
Apr 07, 2005 10.77 10.96 10.71 10.86 2,823,633 +0.12(+1.13%)
Apr 06, 2005 10.37 10.76 10.35 10.73 2,430,020 +0.43(+4.17%)
Apr 05, 2005 10.23 10.35 10.12 10.30 1,396,248 +0.07(+0.69%)
Apr 04, 2005 10.27 10.44 10.11 10.23 1,443,513 +0.10(+1.03%)
Apr 01, 2005 9.937 10.29 9.928 10.13 1,567,106 +0.38(+3.85%)
Mar 31, 2005 9.644 9.895 9.640 9.753 1,730,779 +0.21(+2.23%)
Mar 30, 2005 9.540 9.561 8.976 9.540 2,337,406 +0.00(+0.00%)
Mar 29, 2005 9.853 9.911 9.481 9.540 1,199,521 -0.35(-3.55%)
Mar 28, 2005 9.982 10.04 9.740 9.891 557,285 -0.09(-0.92%)
Mar 24, 2005 9.845 10.25 9.845 9.982 681,357 +0.14(+1.40%)
Mar 23, 2005 10.33 10.44 9.665 9.845 1,577,645 -0.51(-4.92%)
Mar 22, 2005 10.43 10.52 10.31 10.35 639,201 -0.07(-0.68%)
Mar 21, 2005 10.53 10.60 10.19 10.43 1,136,766 -0.14(-1.30%)
Mar 18, 2005 10.75 10.80 10.44 10.56 1,742,755 +0.37(+3.60%)
Mar 17, 2005 9.928 10.23 9.928 10.20 896,766 +0.27(+2.73%)
Mar 16, 2005 9.707 10.08 9.657 9.924 859,561 +0.09(+0.89%)
Mar 15, 2005 9.916 10.15 9.811 9.836 809,421 -0.10(-0.97%)
Mar 14, 2005 9.861 9.974 9.707 9.932 804,311 +0.07(+0.72%)
Mar 11, 2005 9.561 9.978 9.561 9.861 979,481 +0.27(+2.83%)
Mar 10, 2005 9.644 9.732 9.323 9.590 1,395,609 -0.30(-3.08%)
Mar 09, 2005 10.09 10.29 9.874 9.895 812,615 -0.20(-1.94%)
Mar 08, 2005 10.23 10.42 10.08 10.09 1,130,699 -0.20(-1.95%)
Mar 07, 2005 10.42 10.42 10.08 10.29 684,072 -0.13(-1.20%)
Mar 04, 2005 10.37 10.45 10.06 10.42 1,037,924 +0.10(+0.97%)
Mar 03, 2005 10.22 10.56 10.17 10.32 1,506,906 +0.10(+0.98%)
Mar 02, 2005 10.19 10.37 9.853 10.22 2,012,296 +0.20(+1.96%)
Mar 01, 2005 10.54 10.68 9.857 10.02 1,638,803 -0.52(-4.91%)
Feb 28, 2005 10.97 11.01 10.25 10.54 1,053,573 -0.12(-1.10%)
Feb 25, 2005 10.36 10.79 10.34 10.65 870,259 +0.31(+3.03%)
Feb 24, 2005 10.17 10.41 10.09 10.34 666,187 +0.21(+2.10%)
Feb 23, 2005 10.07 10.41 10.07 10.13 1,264,990 -0.04(-0.41%)
Feb 22, 2005 10.11 10.36 10.05 10.17 1,198,882 +0.15(+1.54%)
Feb 18, 2005 10.27 10.33 10.01 10.02 1,156,088 +0.06(+0.63%)
Feb 17, 2005 10.10 10.25 9.853 9.953 830,658 -0.17(-1.65%)
Feb 16, 2005 9.719 10.25 9.719 10.12 927,425 +0.40(+4.12%)
Feb 15, 2005 9.907 9.907 9.644 9.719 634,251 -0.18(-1.85%)
Feb 14, 2005 9.999 10.00 9.882 9.903 680,399 -0.07(-0.67%)
Feb 11, 2005 9.832 10.06 9.653 9.970 715,848 +0.18(+1.83%)
Feb 10, 2005 9.707 9.849 9.699 9.790 1,197,924 +0.12(+1.25%)
Feb 09, 2005 9.648 9.774 9.502 9.669 723,513 +0.02(+0.22%)
Feb 08, 2005 9.352 9.673 9.294 9.648 1,227,625 +0.30(+3.17%)
Feb 07, 2005 9.352 9.486 9.227 9.352 482,395 -0.03(-0.36%)
Feb 04, 2005 9.494 9.494 9.294 9.385 513,852 -0.10(-1.01%)
Feb 03, 2005 9.364 9.490 9.101 9.481 611,098 +0.12(+1.25%)
Feb 02, 2005 9.339 9.410 9.298 9.364 1,102,595 +0.03(+0.27%)
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.