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 (%)
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.