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

Range Resources (NY: RRC )

34.99 +0.44 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 30, 2004 5.240 5.323 5.135 5.223 414,371 +0.01(+0.16%)
Apr 29, 2004 5.377 5.428 5.144 5.215 487,664 -0.17(-3.18%)
Apr 28, 2004 5.494 5.494 5.365 5.386 335,010 -0.10(-1.90%)
Apr 27, 2004 5.457 5.503 5.419 5.490 648,942 +0.08(+1.54%)
Apr 26, 2004 5.365 5.448 5.357 5.407 271,457 +0.04(+0.78%)
Apr 23, 2004 5.382 5.432 5.323 5.365 501,397 -0.02(-0.31%)
Apr 22, 2004 5.302 5.411 5.298 5.382 876,487 +0.06(+1.10%)
Apr 21, 2004 5.302 5.361 5.219 5.323 713,293 +0.00(+0.00%)
Apr 20, 2004 5.382 5.478 5.261 5.323 859,720 -0.05(-1.01%)
Apr 19, 2004 5.302 5.402 5.281 5.377 580,119 +0.07(+1.26%)
Apr 16, 2004 5.286 5.336 5.235 5.311 918,164 +0.03(+0.55%)
Apr 15, 2004 5.156 5.382 5.156 5.281 1,199,361 +0.13(+2.43%)
Apr 14, 2004 5.177 5.240 5.085 5.156 489,581 -0.06(-1.12%)
Apr 13, 2004 5.277 5.298 5.210 5.215 1,060,439 -0.05(-0.95%)
Apr 12, 2004 5.127 5.265 5.127 5.265 903,792 +0.12(+2.27%)
Apr 08, 2004 5.215 5.223 5.123 5.148 356,407 -0.07(-1.28%)
Apr 07, 2004 5.093 5.215 5.093 5.215 699,241 +0.09(+1.71%)
Apr 06, 2004 5.073 5.156 5.073 5.127 454,770 +0.03(+0.49%)
Apr 05, 2004 5.173 5.173 5.068 5.102 392,016 -0.07(-1.37%)
Apr 02, 2004 5.052 5.177 5.043 5.173 598,004 +0.14(+2.82%)
Apr 01, 2004 5.064 5.064 4.989 5.031 1,282,715 -0.03(-0.66%)
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%)
Mar 01, 2004 4.634 4.810 4.630 4.810 685,189 +0.18(+3.78%)
Feb 27, 2004 4.618 4.634 4.547 4.634 492,614 +0.00(+0.00%)
Feb 26, 2004 4.501 4.634 4.471 4.634 777,006 +0.15(+3.26%)
Feb 25, 2004 4.446 4.509 4.426 4.488 491,177 +0.06(+1.42%)
Feb 24, 2004 4.417 4.451 4.371 4.426 312,814 -0.03(-0.75%)
Feb 23, 2004 4.509 4.517 4.426 4.459 470,259 -0.05(-1.11%)
Feb 20, 2004 4.484 4.563 4.396 4.509 422,355 +0.01(+0.28%)
Feb 19, 2004 4.551 4.555 4.471 4.496 283,912 -0.03(-0.65%)
Feb 18, 2004 4.526 4.618 4.467 4.526 509,062 +0.04(+0.93%)
Feb 17, 2004 4.426 4.538 4.388 4.484 327,984 +0.08(+1.80%)
Feb 13, 2004 4.342 4.459 4.325 4.405 259,960 +0.08(+1.83%)
Feb 12, 2004 4.442 4.467 4.321 4.325 115,129 -0.14(-3.09%)
Feb 11, 2004 4.384 4.467 4.371 4.463 127,744 +0.09(+2.00%)
Feb 10, 2004 4.258 4.384 4.250 4.375 226,267 +0.14(+3.25%)
Feb 09, 2004 4.196 4.300 4.196 4.238 173,572 +0.06(+1.50%)
Feb 06, 2004 4.075 4.196 4.075 4.175 163,033 +0.09(+2.25%)
Feb 05, 2004 4.100 4.158 4.008 4.083 171,337 -0.01(-0.31%)
Feb 04, 2004 4.200 4.208 4.091 4.096 291,736 -0.12(-2.78%)
Feb 03, 2004 4.279 4.363 4.196 4.213 242,075 -0.05(-1.18%)
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.