Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.540 9.627 9.348 9.623 519,147 +0.10(+1.09%)
May 27, 2005 9.465 9.598 9.394 9.519 888,343 +0.07(+0.70%)
May 26, 2005 9.436 9.456 9.298 9.452 823,689 +0.02(+0.18%)
May 25, 2005 9.540 9.577 9.223 9.436 702,544 -0.12(-1.31%)
May 24, 2005 9.240 9.565 9.086 9.561 1,040,854 +0.32(+3.47%)
May 23, 2005 8.973 9.290 8.956 9.240 771,519 +0.22(+2.50%)
May 20, 2005 9.198 9.198 8.973 9.015 345,991 -0.18(-1.99%)
May 19, 2005 9.056 9.198 8.977 9.198 393,841 +0.14(+1.56%)
May 18, 2005 9.144 9.156 8.898 9.056 740,152 +0.01(+0.14%)
May 17, 2005 8.569 9.073 8.527 9.044 1,214,170 +0.47(+5.54%)
May 16, 2005 8.707 8.727 8.448 8.569 1,517,272 -0.18(-2.05%)
May 13, 2005 8.873 9.036 8.694 8.748 1,210,489 -0.30(-3.27%)
May 12, 2005 9.615 9.719 8.436 9.044 2,209,255 -0.57(-5.94%)
May 11, 2005 9.498 9.652 9.456 9.615 642,852 +0.12(+1.27%)
May 10, 2005 9.694 9.694 9.486 9.494 631,810 -0.22(-2.27%)
May 09, 2005 9.606 9.760 9.565 9.715 405,043 +0.11(+1.17%)
May 06, 2005 9.727 9.781 9.573 9.602 564,596 -0.07(-0.69%)
May 05, 2005 9.448 9.756 9.423 9.669 1,215,770 +0.26(+2.79%)
May 04, 2005 9.269 9.490 9.256 9.406 1,147,596 +0.15(+1.62%)
May 03, 2005 9.552 9.552 9.211 9.256 1,412,931 -0.30(-3.10%)
May 02, 2005 9.402 9.606 9.198 9.552 881,461 +0.12(+1.24%)
Apr 29, 2005 9.640 9.715 9.186 9.436 1,847,100 -0.18(-1.91%)
Apr 28, 2005 9.665 9.790 9.019 9.619 2,600,056 -0.15(-1.54%)
Apr 27, 2005 10.00 10.05 9.685 9.769 753,915 -0.33(-3.26%)
Apr 26, 2005 10.22 10.26 9.956 10.10 872,980 -0.12(-1.18%)
Apr 25, 2005 10.27 10.36 10.10 10.22 711,346 +0.03(+0.29%)
Apr 22, 2005 10.15 10.31 10.00 10.19 886,102 +0.03(+0.25%)
Apr 21, 2005 9.860 10.20 9.860 10.16 734,231 +0.37(+3.74%)
Apr 20, 2005 10.03 10.29 9.794 9.798 907,227 -0.24(-2.41%)
Apr 19, 2005 9.802 10.10 9.802 10.04 739,832 +0.33(+3.43%)
Apr 18, 2005 9.411 9.727 9.248 9.706 870,419 +0.23(+2.42%)
Apr 15, 2005 9.890 10.04 9.373 9.477 1,428,774 -0.41(-4.17%)
Apr 14, 2005 9.977 10.19 9.848 9.890 1,646,099 +0.12(+1.28%)
Apr 13, 2005 10.19 10.20 9.710 9.765 939,873 -0.42(-4.09%)
Apr 12, 2005 10.33 10.57 10.06 10.18 1,092,385 -0.24(-2.28%)
Apr 11, 2005 10.59 10.59 10.21 10.42 1,200,407 -0.21(-1.96%)
Apr 08, 2005 10.84 10.95 10.51 10.63 2,068,586 -0.20(-1.88%)
Apr 07, 2005 10.75 10.94 10.69 10.83 2,829,863 +0.12(+1.13%)
Apr 06, 2005 10.35 10.74 10.33 10.71 2,435,382 +0.43(+4.17%)
Apr 05, 2005 10.21 10.33 10.10 10.28 1,399,328 +0.07(+0.69%)
Apr 04, 2005 10.25 10.42 10.09 10.21 1,446,698 +0.10(+1.03%)
Apr 01, 2005 9.915 10.27 9.906 10.11 1,570,563 +0.37(+3.85%)
Mar 31, 2005 9.623 9.873 9.619 9.731 1,734,597 +0.21(+2.23%)
Mar 30, 2005 9.519 9.540 8.956 9.519 2,342,563 +0.00(+0.00%)
Mar 29, 2005 9.831 9.890 9.461 9.519 1,202,167 -0.35(-3.55%)
Mar 28, 2005 9.960 10.02 9.719 9.869 558,515 -0.09(-0.92%)
Mar 24, 2005 9.823 10.23 9.823 9.960 682,860 +0.14(+1.40%)
Mar 23, 2005 10.31 10.41 9.644 9.823 1,581,126 -0.51(-4.92%)
Mar 22, 2005 10.41 10.49 10.29 10.33 640,612 -0.07(-0.68%)
Mar 21, 2005 10.51 10.58 10.16 10.40 1,139,274 -0.14(-1.30%)
Mar 18, 2005 10.73 10.78 10.41 10.54 1,746,600 +0.37(+3.60%)
Mar 17, 2005 9.906 10.21 9.906 10.17 898,745 +0.27(+2.73%)
Mar 16, 2005 9.685 10.06 9.636 9.902 861,457 +0.09(+0.89%)
Mar 15, 2005 9.894 10.12 9.790 9.815 811,207 -0.10(-0.97%)
Mar 14, 2005 9.840 9.952 9.685 9.910 806,086 +0.07(+0.72%)
Mar 11, 2005 9.540 9.956 9.540 9.840 981,642 +0.27(+2.83%)
Mar 10, 2005 9.623 9.710 9.302 9.569 1,398,688 -0.30(-3.08%)
Mar 09, 2005 10.07 10.27 9.852 9.873 814,407 -0.20(-1.94%)
Mar 08, 2005 10.21 10.39 10.06 10.07 1,133,193 -0.20(-1.95%)
Mar 07, 2005 10.39 10.40 10.06 10.27 685,581 -0.12(-1.20%)
Mar 04, 2005 10.35 10.42 10.04 10.39 1,040,214 +0.10(+0.97%)
Mar 03, 2005 10.19 10.54 10.15 10.29 1,510,231 +0.10(+0.98%)
Mar 02, 2005 10.16 10.35 9.831 10.19 2,016,735 +0.20(+1.96%)
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.