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

Range Resources (NY: RRC )

37.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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%)
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.