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

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2005 9.540 9.628 9.349 9.624 519,107 +0.10(+1.09%)
May 27, 2005 9.465 9.599 9.395 9.520 888,275 +0.07(+0.70%)
May 26, 2005 9.436 9.457 9.299 9.453 823,627 +0.02(+0.18%)
May 25, 2005 9.540 9.578 9.224 9.436 702,491 -0.12(-1.31%)
May 24, 2005 9.240 9.565 9.086 9.561 1,040,775 +0.32(+3.47%)
May 23, 2005 8.974 9.290 8.957 9.240 771,460 +0.22(+2.50%)
May 20, 2005 9.199 9.199 8.974 9.016 345,965 -0.18(-1.99%)
May 19, 2005 9.057 9.199 8.978 9.199 393,811 +0.14(+1.56%)
May 18, 2005 9.145 9.157 8.899 9.057 740,096 +0.01(+0.14%)
May 17, 2005 8.570 9.074 8.528 9.045 1,214,078 +0.47(+5.54%)
May 16, 2005 8.707 8.728 8.449 8.570 1,517,157 -0.18(-2.05%)
May 13, 2005 8.874 9.036 8.695 8.749 1,210,397 -0.30(-3.27%)
May 12, 2005 9.615 9.720 8.436 9.045 2,209,087 -0.57(-5.94%)
May 11, 2005 9.499 9.653 9.457 9.615 642,803 +0.12(+1.27%)
May 10, 2005 9.695 9.695 9.486 9.495 631,762 -0.22(-2.27%)
May 09, 2005 9.607 9.761 9.565 9.715 405,012 +0.11(+1.17%)
May 06, 2005 9.728 9.782 9.574 9.603 564,553 -0.07(-0.69%)
May 05, 2005 9.449 9.757 9.424 9.670 1,215,678 +0.26(+2.79%)
May 04, 2005 9.270 9.490 9.257 9.407 1,147,509 +0.15(+1.62%)
May 03, 2005 9.553 9.553 9.211 9.257 1,412,824 -0.30(-3.10%)
May 02, 2005 9.403 9.607 9.199 9.553 881,394 +0.12(+1.24%)
Apr 29, 2005 9.640 9.715 9.186 9.436 1,846,960 -0.18(-1.91%)
Apr 28, 2005 9.665 9.790 9.020 9.620 2,599,858 -0.15(-1.54%)
Apr 27, 2005 10.00 10.05 9.686 9.770 753,858 -0.33(-3.26%)
Apr 26, 2005 10.22 10.27 9.957 10.10 872,913 -0.12(-1.18%)
Apr 25, 2005 10.27 10.36 10.10 10.22 711,292 +0.03(+0.29%)
Apr 22, 2005 10.15 10.32 10.00 10.19 886,035 +0.03(+0.25%)
Apr 21, 2005 9.861 10.20 9.861 10.17 734,175 +0.37(+3.74%)
Apr 20, 2005 10.03 10.29 9.795 9.799 907,158 -0.24(-2.41%)
Apr 19, 2005 9.803 10.10 9.803 10.04 739,776 +0.33(+3.43%)
Apr 18, 2005 9.411 9.728 9.249 9.707 870,353 +0.23(+2.42%)
Apr 15, 2005 9.890 10.04 9.374 9.478 1,428,666 -0.41(-4.17%)
Apr 14, 2005 9.978 10.19 9.849 9.890 1,645,974 +0.12(+1.28%)
Apr 13, 2005 10.19 10.20 9.711 9.765 939,802 -0.42(-4.09%)
Apr 12, 2005 10.33 10.57 10.06 10.18 1,092,302 -0.24(-2.28%)
Apr 11, 2005 10.59 10.59 10.21 10.42 1,200,316 -0.21(-1.96%)
Apr 08, 2005 10.84 10.95 10.52 10.63 2,068,429 -0.20(-1.88%)
Apr 07, 2005 10.75 10.94 10.69 10.83 2,829,648 +0.12(+1.13%)
Apr 06, 2005 10.35 10.74 10.33 10.71 2,435,197 +0.43(+4.17%)
Apr 05, 2005 10.21 10.33 10.10 10.28 1,399,222 +0.07(+0.69%)
Apr 04, 2005 10.25 10.42 10.09 10.21 1,446,588 +0.10(+1.03%)
Apr 01, 2005 9.915 10.27 9.907 10.11 1,570,444 +0.37(+3.85%)
Mar 31, 2005 9.624 9.874 9.620 9.732 1,734,466 +0.21(+2.23%)
Mar 30, 2005 9.520 9.540 8.957 9.520 2,342,385 +0.00(+0.00%)
Mar 29, 2005 9.832 9.890 9.461 9.520 1,202,076 -0.35(-3.55%)
Mar 28, 2005 9.961 10.02 9.720 9.870 558,472 -0.09(-0.92%)
Mar 24, 2005 9.824 10.23 9.824 9.961 682,808 +0.14(+1.40%)
Mar 23, 2005 10.31 10.42 9.645 9.824 1,581,006 -0.51(-4.92%)
Mar 22, 2005 10.41 10.49 10.29 10.33 640,563 -0.07(-0.68%)
Mar 21, 2005 10.51 10.58 10.17 10.40 1,139,188 -0.14(-1.30%)
Mar 18, 2005 10.73 10.78 10.42 10.54 1,746,467 +0.37(+3.60%)
Mar 17, 2005 9.907 10.21 9.907 10.17 898,677 +0.27(+2.73%)
Mar 16, 2005 9.686 10.06 9.636 9.903 861,392 +0.09(+0.89%)
Mar 15, 2005 9.895 10.12 9.790 9.815 811,145 -0.10(-0.97%)
Mar 14, 2005 9.840 9.953 9.686 9.911 806,025 +0.07(+0.72%)
Mar 11, 2005 9.540 9.957 9.540 9.840 981,567 +0.27(+2.83%)
Mar 10, 2005 9.624 9.711 9.303 9.570 1,398,582 -0.30(-3.08%)
Mar 09, 2005 10.07 10.27 9.853 9.874 814,346 -0.20(-1.94%)
Mar 08, 2005 10.21 10.39 10.06 10.07 1,133,107 -0.20(-1.95%)
Mar 07, 2005 10.39 10.40 10.06 10.27 685,529 -0.12(-1.20%)
Mar 04, 2005 10.35 10.42 10.04 10.39 1,040,135 +0.10(+0.97%)
Mar 03, 2005 10.19 10.54 10.15 10.29 1,510,116 +0.10(+0.98%)
Mar 02, 2005 10.17 10.35 9.832 10.19 2,016,582 +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.