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
)
37.78
+0.87 (+2.36%)
Official Closing 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:
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 (%)
May 30, 2003
2.484
2.526
2.455
2.505
426,826
+0.05(+2.04%)
May 29, 2003
2.463
2.505
2.442
2.455
306,586
-0.02(-0.68%)
May 28, 2003
2.472
2.484
2.417
2.472
166,067
-0.03(-1.17%)
May 27, 2003
2.463
2.526
2.463
2.501
234,411
+0.03(+1.35%)
May 23, 2003
2.442
2.484
2.421
2.467
97,245
+0.00(+0.17%)
May 22, 2003
2.455
2.505
2.413
2.463
199,600
-0.01(-0.51%)
May 21, 2003
2.338
2.497
2.338
2.476
189,700
+0.13(+5.52%)
May 20, 2003
2.413
2.413
2.342
2.346
107,145
-0.05(-2.26%)
May 19, 2003
2.380
2.455
2.371
2.401
289,022
-0.01(-0.52%)
May 16, 2003
2.438
2.451
2.405
2.413
171,018
-0.05(-2.20%)
May 15, 2003
2.447
2.484
2.392
2.467
189,540
+0.01(+0.51%)
May 14, 2003
2.480
2.480
2.430
2.455
259,640
-0.00(-0.17%)
May 13, 2003
2.401
2.472
2.367
2.459
248,782
+0.04(+1.55%)
May 12, 2003
2.442
2.463
2.363
2.421
314,730
-0.04(-1.53%)
May 09, 2003
2.492
2.497
2.421
2.459
125,988
-0.01(-0.51%)
May 08, 2003
2.484
2.513
2.472
2.472
130,299
-0.05(-1.82%)
May 07, 2003
2.576
2.576
2.447
2.518
234,730
+0.00(+0.17%)
May 06, 2003
2.568
2.576
2.505
2.513
181,077
-0.04(-1.63%)
May 05, 2003
2.597
2.601
2.505
2.555
354,650
-0.05(-1.77%)
May 02, 2003
2.551
2.609
2.530
2.601
370,139
+0.06(+2.47%)
May 01, 2003
2.467
2.538
2.417
2.538
234,251
+0.07(+2.88%)
Apr 30, 2003
2.447
2.484
2.409
2.467
133,493
+0.00(+0.17%)
Apr 29, 2003
2.463
2.492
2.442
2.463
171,337
-0.01(-0.34%)
Apr 28, 2003
2.463
2.501
2.405
2.472
125,029
+0.03(+1.37%)
Apr 25, 2003
2.438
2.459
2.421
2.438
82,874
-0.02(-0.85%)
Apr 24, 2003
2.488
2.505
2.451
2.459
117,365
-0.04(-1.50%)
Apr 23, 2003
2.505
2.522
2.463
2.497
292,854
-0.01(-0.33%)
Apr 22, 2003
2.476
2.505
2.455
2.505
137,165
+0.01(+0.33%)
Apr 21, 2003
2.463
2.505
2.451
2.497
139,241
-0.01(-0.33%)
Apr 17, 2003
2.447
2.522
2.442
2.505
340,758
+0.06(+2.39%)
Apr 16, 2003
2.346
2.451
2.346
2.447
449,341
+0.12(+5.21%)
Apr 15, 2003
2.359
2.359
2.275
2.325
159,361
-0.05(-2.28%)
Apr 14, 2003
2.342
2.380
2.338
2.380
76,008
+0.04(+1.60%)
Apr 11, 2003
2.396
2.396
2.334
2.342
76,487
-0.05(-2.09%)
Apr 10, 2003
2.392
2.396
2.338
2.392
126,946
-0.00(-0.17%)
Apr 09, 2003
2.338
2.396
2.334
2.396
174,211
+0.09(+3.80%)
Apr 08, 2003
2.401
2.401
2.296
2.309
136,846
-0.08(-3.49%)
Apr 07, 2003
2.355
2.409
2.342
2.392
191,297
+0.08(+3.43%)
Apr 04, 2003
2.296
2.321
2.296
2.313
56,526
+0.03(+1.28%)
Apr 03, 2003
2.346
2.346
2.275
2.284
168,143
-0.06(-2.67%)
Apr 02, 2003
2.351
2.384
2.338
2.346
336,127
-0.02(-0.88%)
Apr 01, 2003
2.380
2.380
2.338
2.367
69,461
-0.02(-0.70%)
Mar 31, 2003
2.438
2.438
2.384
2.384
160,958
-0.04(-1.72%)
Mar 28, 2003
2.392
2.455
2.338
2.426
222,115
+0.05(+2.29%)
Mar 27, 2003
2.275
2.380
2.275
2.371
103,473
+0.10(+4.22%)
Mar 26, 2003
2.413
2.426
2.255
2.275
161,596
-0.12(-4.89%)
Mar 25, 2003
2.317
2.505
2.317
2.392
159,361
+0.10(+4.18%)
Mar 24, 2003
2.255
2.317
2.179
2.296
198,323
+0.03(+1.10%)
Mar 21, 2003
2.234
2.288
2.234
2.271
188,103
+0.01(+0.37%)
Mar 20, 2003
2.234
2.325
2.225
2.263
128,862
+0.01(+0.37%)
Mar 19, 2003
2.246
2.259
2.221
2.255
80,159
+0.01(+0.37%)
Mar 18, 2003
2.255
2.267
2.192
2.246
181,237
-0.05(-2.18%)
Mar 17, 2003
2.213
2.300
2.213
2.296
281,357
+0.07(+3.19%)
Mar 14, 2003
2.213
2.229
2.192
2.225
66,427
+0.03(+1.52%)
Mar 13, 2003
2.255
2.255
2.184
2.192
174,051
-0.04(-1.69%)
Mar 12, 2003
2.129
2.229
2.096
2.229
296,686
+0.07(+3.09%)
Mar 11, 2003
2.087
2.163
2.087
2.163
134,770
+0.05(+2.57%)
Mar 10, 2003
2.171
2.209
2.108
2.108
352,734
-0.09(-3.99%)
Mar 07, 2003
2.255
2.280
2.158
2.196
217,325
-0.10(-4.36%)
Mar 06, 2003
2.271
2.296
2.200
2.296
400,958
+0.01(+0.36%)
Mar 05, 2003
2.255
2.296
2.087
2.288
817,086
-0.09(-3.86%)
Mar 04, 2003
2.421
2.442
2.321
2.380
287,265
-0.06(-2.56%)
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
.