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

Range Resources (NY: RRC )

36.91 +0.27 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2004 5.064 5.073 5.006 5.064 212,375 +0.00(+0.00%)
Mar 30, 2004 4.926 5.064 4.914 5.064 342,674 +0.14(+2.80%)
Mar 29, 2004 4.918 4.926 4.901 4.926 325,908 +0.02(+0.34%)
Mar 26, 2004 4.918 4.926 4.897 4.910 229,461 -0.01(-0.17%)
Mar 25, 2004 4.906 4.935 4.872 4.918 941,317 +0.01(+0.17%)
Mar 24, 2004 4.931 4.935 4.893 4.910 445,030 +0.00(+0.00%)
Mar 23, 2004 4.910 4.935 4.868 4.910 331,337 +0.00(+0.00%)
Mar 22, 2004 4.968 4.972 4.856 4.910 284,870 -0.08(-1.59%)
Mar 19, 2004 5.006 5.039 4.960 4.989 483,672 -0.02(-0.33%)
Mar 18, 2004 4.906 5.060 4.876 5.006 526,626 +0.08(+1.70%)
Mar 17, 2004 4.864 4.960 4.864 4.922 305,948 +0.04(+0.77%)
Mar 16, 2004 4.918 4.922 4.864 4.885 480,319 -0.04(-0.85%)
Mar 15, 2004 4.889 4.939 4.826 4.926 784,990 +0.05(+1.11%)
Mar 12, 2004 4.843 4.872 4.768 4.872 754,331 +0.03(+0.60%)
Mar 11, 2004 4.780 4.864 4.722 4.843 655,648 +0.02(+0.43%)
Mar 10, 2004 4.906 4.952 4.755 4.822 1,202,235 -0.09(-1.79%)
Mar 09, 2004 4.801 4.935 4.797 4.910 1,050,379 +0.10(+2.08%)
Mar 08, 2004 4.830 4.830 4.785 4.810 411,018 -0.01(-0.17%)
Mar 05, 2004 4.739 4.818 4.689 4.818 361,197 +0.08(+1.67%)
Mar 04, 2004 4.755 4.755 4.630 4.739 277,844 -0.00(-0.09%)
Mar 03, 2004 4.593 4.801 4.459 4.743 917,525 -0.06(-1.22%)
Mar 02, 2004 4.810 4.826 4.697 4.801 495,808 -0.01(-0.17%)
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.