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
)
36.30
-0.08 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002
1.975
2.046
1.962
1.992
415,138
+0.03(+1.27%)
Oct 30, 2002
1.962
1.983
1.875
1.967
301,134
+0.00(+0.21%)
Oct 29, 2002
1.866
1.962
1.816
1.962
232,956
+0.10(+5.15%)
Oct 28, 2002
1.983
1.983
1.862
1.866
170,845
-0.08(-3.87%)
Oct 25, 2002
1.879
1.971
1.879
1.942
328,597
+0.06(+3.10%)
Oct 24, 2002
1.962
1.983
1.858
1.883
331,471
-0.06(-3.01%)
Oct 23, 2002
2.004
2.025
1.921
1.942
273,671
-0.08(-3.73%)
Oct 22, 2002
2.054
2.054
2.004
2.017
32,732
-0.05(-2.42%)
Oct 21, 2002
2.029
2.079
2.025
2.067
40,715
+0.04(+1.85%)
Oct 18, 2002
1.983
2.079
1.983
2.029
48,060
+0.05(+2.32%)
Oct 17, 2002
1.979
1.987
1.942
1.983
94,204
+0.02(+0.85%)
Oct 16, 2002
1.975
2.000
1.962
1.967
133,163
-0.03(-1.46%)
Oct 15, 2002
1.925
2.004
1.925
1.996
83,347
+0.06(+3.24%)
Oct 14, 2002
1.775
1.942
1.775
1.933
62,749
+0.12(+6.68%)
Oct 11, 2002
1.775
1.812
1.762
1.812
97,717
+0.08(+4.33%)
Oct 10, 2002
1.716
1.745
1.691
1.737
111,129
+0.01(+0.73%)
Oct 09, 2002
1.795
1.804
1.716
1.724
114,961
-0.11(-6.14%)
Oct 08, 2002
1.816
1.854
1.795
1.837
61,153
+0.02(+1.15%)
Oct 07, 2002
1.900
1.912
1.787
1.816
149,449
-0.09(-4.81%)
Oct 04, 2002
1.983
1.996
1.858
1.908
83,187
-0.10(-4.79%)
Oct 03, 2002
1.958
2.067
1.958
2.004
71,371
+0.05(+2.35%)
Oct 02, 2002
2.008
2.088
1.958
1.958
125,499
-0.06(-2.90%)
Oct 01, 2002
1.933
2.017
1.879
2.017
152,004
+0.06(+3.21%)
Sep 30, 2002
1.875
2.004
1.875
1.954
95,960
+0.08(+4.00%)
Sep 27, 2002
1.887
1.916
1.845
1.879
201,342
-0.02(-1.10%)
Sep 26, 2002
1.887
1.921
1.875
1.900
106,977
+0.00(+0.00%)
Sep 25, 2002
1.900
1.900
1.845
1.900
220,821
+0.02(+1.11%)
Sep 24, 2002
1.879
1.962
1.875
1.879
142,743
-0.01(-0.44%)
Sep 23, 2002
1.900
1.912
1.862
1.887
160,147
-0.02(-1.09%)
Sep 20, 2002
1.912
1.912
1.883
1.908
170,206
+0.03(+1.56%)
Sep 19, 2002
1.921
1.933
1.879
1.879
131,407
-0.04(-2.17%)
Sep 18, 2002
1.967
1.967
1.912
1.921
84,943
-0.06(-2.95%)
Sep 17, 2002
1.992
2.000
1.921
1.979
104,423
+0.00(+0.00%)
Sep 16, 2002
1.979
2.013
1.967
1.979
281,495
-0.00(-0.21%)
Sep 13, 2002
1.929
2.017
1.925
1.983
164,937
+0.04(+2.15%)
Sep 12, 2002
1.946
1.979
1.942
1.942
292,672
-0.01(-0.64%)
Sep 11, 2002
1.962
1.975
1.942
1.954
109,532
+0.00(+0.00%)
Sep 10, 2002
2.038
2.038
1.921
1.954
150,248
-0.08(-4.10%)
Sep 09, 2002
2.071
2.071
1.983
2.038
64,186
-0.04(-2.01%)
Sep 06, 2002
2.004
2.079
2.004
2.079
61,153
+0.09(+4.40%)
Sep 05, 2002
2.109
2.109
1.962
1.992
152,323
-0.12(-5.54%)
Sep 04, 2002
2.004
2.109
2.004
2.109
97,717
+0.11(+5.43%)
Sep 03, 2002
2.213
2.213
1.996
2.000
92,927
-0.23(-10.30%)
Aug 30, 2002
2.083
2.230
2.083
2.230
113,205
+0.14(+6.80%)
Aug 29, 2002
2.109
2.154
2.083
2.088
373,305
-0.03(-1.57%)
Aug 28, 2002
2.154
2.159
2.121
2.121
206,132
-0.03(-1.36%)
Aug 27, 2002
2.171
2.234
2.150
2.150
251,158
-0.02(-0.77%)
Aug 26, 2002
2.163
2.213
2.134
2.167
287,882
+0.02(+0.78%)
Aug 23, 2002
2.159
2.171
2.121
2.150
117,995
-0.02(-0.96%)
Aug 22, 2002
2.150
2.171
2.109
2.171
158,391
+0.02(+0.97%)
Aug 21, 2002
2.163
2.163
2.088
2.150
154,239
+0.00(+0.19%)
Aug 20, 2002
2.100
2.188
2.092
2.146
142,264
+0.02(+0.78%)
Aug 16, 2002
2.088
2.163
2.071
2.129
141,626
+0.04(+2.00%)
Aug 15, 2002
2.113
2.146
2.088
2.088
194,157
-0.00(-0.20%)
Aug 14, 2002
2.025
2.117
2.025
2.092
169,089
+0.07(+3.30%)
Aug 13, 2002
2.046
2.079
2.025
2.025
111,129
-0.04(-2.02%)
Aug 12, 2002
1.962
2.067
1.921
2.067
61,153
+0.03(+1.43%)
Aug 07, 2002
2.150
2.150
1.983
2.038
139,550
-0.11(-5.24%)
Aug 06, 2002
1.891
2.150
1.879
2.150
154,718
+0.29(+15.47%)
Aug 05, 2002
1.858
1.875
1.837
1.862
66,581
+0.03(+1.36%)
Aug 02, 2002
2.025
2.038
1.745
1.837
420,088
-0.20(-10.02%)
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
.