Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Range Resources
(NY:
RRC
)
36.91
+0.27 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2003
2.797
2.831
2.776
2.797
80,638
-0.02(-0.74%)
Aug 28, 2003
2.756
2.839
2.756
2.818
185,229
+0.04(+1.35%)
Aug 27, 2003
2.756
2.814
2.756
2.781
163,193
+0.05(+1.68%)
Aug 26, 2003
2.680
2.735
2.651
2.735
242,874
+0.03(+1.24%)
Aug 25, 2003
2.789
2.801
2.701
2.701
360,239
-0.10(-3.43%)
Aug 22, 2003
2.839
2.856
2.776
2.797
136,526
-0.06(-2.05%)
Aug 21, 2003
2.835
2.881
2.818
2.856
80,319
+0.02(+0.74%)
Aug 20, 2003
2.847
2.881
2.835
2.835
68,183
-0.03(-1.02%)
Aug 19, 2003
2.818
2.885
2.810
2.864
151,377
+0.03(+1.18%)
Aug 18, 2003
2.806
2.868
2.806
2.831
124,550
+0.03(+0.89%)
Aug 15, 2003
2.839
2.877
2.806
2.806
111,457
-0.03(-1.18%)
Aug 14, 2003
2.797
2.860
2.785
2.839
149,620
+0.04(+1.49%)
Aug 13, 2003
2.839
2.839
2.781
2.797
169,740
-0.04(-1.47%)
Aug 12, 2003
2.743
2.839
2.743
2.839
312,335
+0.10(+3.50%)
Aug 11, 2003
2.639
2.743
2.639
2.743
1,155,928
+0.08(+3.14%)
Aug 08, 2003
2.714
2.714
2.647
2.659
85,748
-0.04(-1.39%)
Aug 07, 2003
2.614
2.718
2.614
2.697
323,034
+0.09(+3.36%)
Aug 06, 2003
2.580
2.639
2.580
2.609
243,672
+0.03(+1.13%)
Aug 05, 2003
2.626
2.639
2.568
2.580
89,421
-0.05(-1.90%)
Aug 04, 2003
2.630
2.651
2.547
2.630
243,832
-0.02(-0.79%)
Aug 01, 2003
2.668
2.710
2.601
2.651
124,391
-0.05(-1.70%)
Jul 31, 2003
2.747
2.814
2.697
2.697
156,806
-0.03(-1.07%)
Jul 30, 2003
2.747
2.789
2.680
2.726
108,423
+0.02(+0.62%)
Jul 29, 2003
2.739
2.781
2.672
2.710
268,103
-0.05(-1.67%)
Jul 28, 2003
2.597
2.756
2.593
2.756
1,021,158
+0.14(+5.26%)
Jul 25, 2003
2.609
2.630
2.580
2.618
133,173
+0.03(+1.13%)
Jul 24, 2003
2.622
2.693
2.580
2.588
262,674
-0.04(-1.59%)
Jul 23, 2003
2.639
2.639
2.568
2.630
297,165
+0.01(+0.32%)
Jul 22, 2003
2.609
2.626
2.580
2.622
217,964
+0.02(+0.64%)
Jul 21, 2003
2.639
2.639
2.555
2.605
534,451
-0.02(-0.64%)
Jul 18, 2003
2.593
2.630
2.559
2.622
174,690
+0.03(+0.96%)
Jul 17, 2003
2.639
2.672
2.597
2.597
163,832
-0.05(-1.89%)
Jul 16, 2003
2.647
2.647
2.588
2.647
105,868
+0.00(+0.16%)
Jul 15, 2003
2.722
2.722
2.614
2.643
105,708
-0.07(-2.62%)
Jul 14, 2003
2.714
2.735
2.676
2.714
496,447
+0.00(+0.15%)
Jul 11, 2003
2.693
2.776
2.693
2.710
238,722
-0.00(-0.15%)
Jul 10, 2003
2.735
2.793
2.659
2.714
356,247
-0.01(-0.31%)
Jul 09, 2003
2.626
2.735
2.497
2.722
700,838
+0.09(+3.49%)
Jul 08, 2003
2.718
2.718
2.609
2.630
223,233
-0.09(-3.23%)
Jul 07, 2003
2.789
2.797
2.697
2.718
223,552
-0.04(-1.36%)
Jul 03, 2003
2.726
2.756
2.655
2.756
248,782
+0.02(+0.76%)
Jul 02, 2003
2.680
2.735
2.605
2.735
286,467
+0.04(+1.55%)
Jul 01, 2003
2.622
2.722
2.568
2.693
284,391
+0.08(+2.87%)
Jun 30, 2003
2.718
2.781
2.618
2.618
377,485
-0.10(-3.69%)
Jun 27, 2003
2.722
2.818
2.710
2.718
298,283
-0.02(-0.61%)
Jun 26, 2003
2.776
2.835
2.714
2.735
242,554
-0.04(-1.36%)
Jun 25, 2003
2.747
2.806
2.735
2.772
451,577
+0.03(+0.91%)
Jun 24, 2003
2.756
2.781
2.672
2.747
357,205
-0.02(-0.60%)
Jun 23, 2003
2.835
2.835
2.756
2.764
207,425
-0.06(-2.07%)
Jun 20, 2003
2.814
2.889
2.797
2.822
279,600
+0.02(+0.60%)
Jun 19, 2003
2.797
2.868
2.797
2.806
294,610
-0.01(-0.44%)
Jun 18, 2003
2.881
2.893
2.797
2.818
316,966
-0.07(-2.46%)
Jun 17, 2003
2.985
2.985
2.864
2.889
535,090
-0.06(-2.12%)
Jun 16, 2003
2.998
3.044
2.943
2.952
488,622
-0.02(-0.70%)
Jun 13, 2003
3.052
3.056
2.956
2.973
781,477
-0.08(-2.47%)
Jun 12, 2003
3.090
3.102
2.981
3.048
750,978
+0.02(+0.69%)
Jun 11, 2003
2.860
3.069
2.847
3.027
1,128,144
+0.21(+7.41%)
Jun 10, 2003
2.818
2.826
2.789
2.818
294,451
+0.02(+0.75%)
Jun 09, 2003
2.776
2.818
2.756
2.797
308,822
+0.02(+0.60%)
Jun 06, 2003
2.772
2.839
2.747
2.781
910,499
+0.05(+1.83%)
Jun 05, 2003
2.705
2.756
2.693
2.730
372,694
+0.02(+0.62%)
Jun 04, 2003
2.735
2.789
2.693
2.714
362,954
+0.01(+0.31%)
Jun 03, 2003
2.651
2.735
2.639
2.705
691,417
+0.07(+2.53%)
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
.