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

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2004 8.415 8.648 8.390 8.640 1,535,356 +0.13(+1.57%)
Nov 29, 2004 8.602 8.627 8.373 8.507 1,025,651 -0.04(-0.49%)
Nov 26, 2004 8.427 8.602 8.427 8.548 773,599 +0.12(+1.43%)
Nov 24, 2004 8.394 8.602 8.028 8.427 2,863,790 +0.13(+1.61%)
Nov 23, 2004 7.457 8.394 7.428 8.294 4,056,516 +0.97(+13.19%)
Nov 22, 2004 7.061 7.332 6.999 7.328 1,612,172 +0.25(+3.47%)
Nov 19, 2004 7.044 7.174 6.915 7.082 1,575,204 +0.04(+0.59%)
Nov 18, 2004 7.011 7.082 6.949 7.040 716,627 +0.03(+0.42%)
Nov 17, 2004 6.915 7.074 6.915 7.011 800,165 +0.12(+1.69%)
Nov 16, 2004 6.957 7.082 6.894 6.894 451,933 -0.05(-0.78%)
Nov 15, 2004 7.061 7.099 6.853 6.949 1,119,270 -0.09(-1.30%)
Nov 12, 2004 6.982 7.186 6.894 7.040 1,509,751 +0.08(+1.14%)
Nov 11, 2004 7.011 7.032 6.853 6.961 812,007 -0.03(-0.42%)
Nov 10, 2004 6.844 7.136 6.832 6.990 1,018,610 +0.12(+1.70%)
Nov 09, 2004 6.949 6.957 6.844 6.874 737,912 -0.09(-1.32%)
Nov 08, 2004 7.074 7.099 6.957 6.965 553,394 -0.13(-1.88%)
Nov 05, 2004 7.207 7.228 7.053 7.099 513,545 -0.00(-0.06%)
Nov 04, 2004 6.815 7.132 6.811 7.103 1,049,336 +0.27(+3.96%)
Nov 03, 2004 6.686 6.886 6.686 6.832 720,148 +0.19(+2.82%)
Nov 02, 2004 6.636 6.757 6.611 6.644 699,184 +0.00(+0.06%)
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.