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 (%)
Jan 31, 2003
2.421
2.484
2.421
2.442
159,041
+0.00(+0.00%)
Jan 30, 2003
2.401
2.472
2.401
2.442
326,547
+0.05(+2.09%)
Jan 29, 2003
2.346
2.405
2.346
2.392
89,101
+0.03(+1.42%)
Jan 28, 2003
2.363
2.363
2.300
2.359
143,872
+0.02(+0.71%)
Jan 27, 2003
2.413
2.417
2.342
2.342
135,728
-0.10(-3.94%)
Jan 24, 2003
2.421
2.442
2.359
2.438
137,006
+0.03(+1.04%)
Jan 23, 2003
2.417
2.463
2.359
2.413
180,119
+0.01(+0.52%)
Jan 22, 2003
2.367
2.434
2.351
2.401
113,852
+0.03(+1.05%)
Jan 21, 2003
2.421
2.442
2.371
2.376
84,790
-0.07(-2.74%)
Jan 17, 2003
2.463
2.463
2.388
2.442
264,590
-0.04(-1.68%)
Jan 16, 2003
2.497
2.505
2.442
2.484
300,359
+0.01(+0.51%)
Jan 15, 2003
2.338
2.505
2.338
2.472
357,844
+0.13(+5.34%)
Jan 14, 2003
2.305
2.359
2.296
2.346
62,275
+0.03(+1.26%)
Jan 13, 2003
2.359
2.363
2.296
2.317
107,465
-0.02(-0.89%)
Jan 10, 2003
2.321
2.363
2.309
2.338
110,978
+0.00(+0.18%)
Jan 09, 2003
2.209
2.338
2.209
2.334
121,517
+0.13(+6.07%)
Jan 08, 2003
2.229
2.275
2.171
2.200
130,778
-0.03(-1.31%)
Jan 07, 2003
2.317
2.330
2.188
2.229
270,818
-0.10(-4.13%)
Jan 06, 2003
2.359
2.396
2.317
2.325
109,540
-0.04(-1.76%)
Jan 03, 2003
2.338
2.376
2.296
2.367
248,942
+0.01(+0.35%)
Jan 02, 2003
2.296
2.371
2.292
2.359
304,670
+0.10(+4.63%)
Dec 31, 2002
2.225
2.317
2.213
2.255
227,544
+0.00(+0.19%)
Dec 30, 2002
2.288
2.321
2.238
2.250
142,914
-0.03(-1.46%)
Dec 27, 2002
2.417
2.417
2.280
2.284
128,223
-0.13(-5.53%)
Dec 26, 2002
2.438
2.484
2.401
2.417
60,359
+0.01(+0.35%)
Dec 24, 2002
2.434
2.447
2.405
2.409
24,910
-0.03(-1.37%)
Dec 23, 2002
2.447
2.488
2.384
2.442
147,544
+0.00(+0.00%)
Dec 20, 2002
2.401
2.463
2.396
2.442
363,912
+0.04(+1.74%)
Dec 19, 2002
2.359
2.442
2.338
2.401
149,141
+0.05(+2.31%)
Dec 18, 2002
2.359
2.363
2.309
2.346
115,768
-0.03(-1.06%)
Dec 17, 2002
2.405
2.426
2.351
2.371
70,259
-0.03(-1.22%)
Dec 16, 2002
2.380
2.442
2.355
2.401
213,652
+0.04(+1.77%)
Dec 13, 2002
2.426
2.476
2.359
2.359
173,093
-0.06(-2.42%)
Dec 12, 2002
2.275
2.426
2.275
2.417
350,339
+0.10(+4.32%)
Dec 11, 2002
2.284
2.334
2.284
2.317
358,802
+0.03(+1.46%)
Dec 10, 2002
2.200
2.292
2.200
2.284
223,552
+0.09(+4.19%)
Dec 09, 2002
2.255
2.275
2.192
2.192
319,201
-0.05(-2.05%)
Dec 06, 2002
2.175
2.275
2.175
2.238
365,828
+0.04(+1.90%)
Dec 05, 2002
2.221
2.225
2.184
2.196
68,822
-0.02(-0.75%)
Dec 04, 2002
2.217
2.246
2.167
2.213
65,469
-0.00(-0.19%)
Dec 03, 2002
2.296
2.296
2.217
2.217
208,383
-0.08(-3.45%)
Dec 02, 2002
2.217
2.296
2.179
2.296
446,467
+0.08(+3.58%)
Nov 29, 2002
2.184
2.217
2.171
2.217
123,752
+0.04(+1.72%)
Nov 27, 2002
2.096
2.179
2.096
2.179
117,205
+0.06(+2.96%)
Nov 26, 2002
2.050
2.129
2.025
2.117
204,870
+0.05(+2.22%)
Nov 25, 2002
2.062
2.071
2.033
2.071
259,640
+0.02(+1.02%)
Nov 22, 2002
2.087
2.087
2.046
2.050
47,744
-0.05(-2.39%)
Nov 21, 2002
2.067
2.108
2.046
2.100
736,128
+0.02(+0.80%)
Nov 20, 2002
2.029
2.083
1.996
2.083
286,626
+0.06(+2.89%)
Nov 19, 2002
2.025
2.046
2.012
2.025
265,868
-0.00(-0.21%)
Nov 18, 2002
2.033
2.062
1.987
2.029
339,640
+0.00(+0.21%)
Nov 15, 2002
2.046
2.046
1.991
2.025
226,746
-0.02(-0.82%)
Nov 14, 2002
1.983
2.046
1.983
2.042
132,375
+0.06(+2.95%)
Nov 13, 2002
2.012
2.037
1.983
1.983
79,361
-0.06(-2.86%)
Nov 12, 2002
1.971
2.054
1.971
2.042
59,880
+0.08(+4.04%)
Nov 11, 2002
1.962
1.971
1.962
1.962
52,375
-0.03(-1.26%)
Nov 08, 2002
1.979
2.000
1.941
1.987
83,033
+0.00(+0.21%)
Nov 07, 2002
2.025
2.046
1.962
1.983
101,556
-0.06(-3.06%)
Nov 06, 2002
2.067
2.067
1.975
2.046
138,602
-0.01(-0.61%)
Nov 05, 2002
2.004
2.058
1.987
2.058
50,139
+0.01(+0.61%)
Nov 04, 2002
2.025
2.054
2.004
2.046
66,107
+0.00(+0.20%)
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
.