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 (%)
Oct 31, 2003
3.190
3.232
3.111
3.194
510,300
+0.01(+0.26%)
Oct 30, 2003
3.328
3.328
3.040
3.186
2,555,974
-0.14(-4.27%)
Oct 29, 2003
3.253
3.328
3.240
3.328
187,610
+0.07(+2.18%)
Oct 28, 2003
3.340
3.340
3.236
3.257
210,443
-0.06(-1.76%)
Oct 27, 2003
3.244
3.328
3.215
3.315
168,610
+0.08(+2.32%)
Oct 24, 2003
3.215
3.257
3.194
3.240
107,456
+0.01(+0.39%)
Oct 23, 2003
3.232
3.257
3.131
3.228
163,021
-0.01(-0.26%)
Oct 22, 2003
3.319
3.319
3.219
3.236
274,470
-0.09(-2.76%)
Oct 21, 2003
3.248
3.340
3.248
3.328
417,054
+0.08(+2.57%)
Oct 20, 2003
3.186
3.278
3.186
3.244
173,240
+0.06(+1.83%)
Oct 17, 2003
3.223
3.223
3.182
3.186
199,426
+0.01(+0.26%)
Oct 16, 2003
3.190
3.236
3.173
3.177
195,274
+0.00(+0.00%)
Oct 15, 2003
3.240
3.265
3.173
3.177
165,576
-0.08(-2.31%)
Oct 14, 2003
3.228
3.257
3.228
3.253
171,324
+0.01(+0.26%)
Oct 13, 2003
3.278
3.286
3.194
3.244
130,289
-0.03(-1.02%)
Oct 10, 2003
3.248
3.278
3.186
3.278
135,718
+0.01(+0.26%)
Oct 09, 2003
3.282
3.315
3.228
3.269
199,426
-0.01(-0.38%)
Oct 08, 2003
3.273
3.349
3.265
3.282
905,480
+0.02(+0.64%)
Oct 07, 2003
3.111
3.261
3.102
3.261
469,904
+0.15(+4.83%)
Oct 06, 2003
2.998
3.115
2.990
3.111
322,211
+0.10(+3.19%)
Oct 03, 2003
2.964
3.019
2.964
3.015
357,817
+0.05(+1.83%)
Oct 02, 2003
2.944
2.964
2.885
2.960
266,327
+0.04(+1.29%)
Oct 01, 2003
2.889
2.919
2.839
2.923
210,283
+0.07(+2.34%)
Sep 30, 2003
2.848
2.893
2.802
2.856
236,628
+0.02(+0.59%)
Sep 29, 2003
2.881
2.881
2.827
2.839
266,806
-0.00(-0.15%)
Sep 26, 2003
2.893
2.889
2.839
2.843
301,613
-0.05(-1.73%)
Sep 25, 2003
2.956
3.006
2.860
2.893
263,932
-0.09(-3.08%)
Sep 24, 2003
2.977
3.069
2.960
2.985
703,180
+0.03(+0.99%)
Sep 23, 2003
2.923
2.948
2.893
2.956
378,574
+0.03(+1.14%)
Sep 22, 2003
2.923
2.923
2.839
2.923
362,447
+0.01(+0.43%)
Sep 19, 2003
2.881
2.914
2.881
2.910
103,465
+0.02(+0.58%)
Sep 18, 2003
2.877
2.906
2.873
2.893
158,071
+0.01(+0.43%)
Sep 17, 2003
2.881
2.902
2.864
2.881
121,028
-0.01(-0.43%)
Sep 16, 2003
2.906
2.914
2.881
2.893
103,465
+0.01(+0.43%)
Sep 15, 2003
2.914
2.923
2.881
2.881
289,638
-0.01(-0.43%)
Sep 12, 2003
2.848
2.944
2.764
2.893
826,125
+0.08(+2.67%)
Sep 11, 2003
2.852
2.873
2.818
2.818
123,423
-0.03(-1.17%)
Sep 10, 2003
2.881
2.881
2.806
2.852
131,247
-0.05(-1.73%)
Sep 09, 2003
2.860
2.910
2.814
2.902
269,041
+0.05(+1.61%)
Sep 08, 2003
2.768
2.856
2.768
2.856
159,987
+0.09(+3.32%)
Sep 05, 2003
2.785
2.818
2.752
2.764
87,977
-0.03(-1.05%)
Sep 04, 2003
2.839
2.843
2.768
2.793
110,809
-0.04(-1.33%)
Sep 03, 2003
2.881
2.885
2.802
2.831
155,996
-0.05(-1.60%)
Sep 02, 2003
2.810
2.881
2.777
2.877
107,456
+0.08(+2.84%)
Aug 29, 2003
2.797
2.831
2.777
2.797
80,632
-0.02(-0.74%)
Aug 28, 2003
2.756
2.839
2.756
2.818
185,215
+0.04(+1.35%)
Aug 27, 2003
2.756
2.814
2.756
2.781
163,181
+0.05(+1.68%)
Aug 26, 2003
2.681
2.735
2.651
2.735
242,855
+0.03(+1.24%)
Aug 25, 2003
2.789
2.802
2.701
2.701
360,212
-0.10(-3.43%)
Aug 22, 2003
2.839
2.856
2.777
2.797
136,516
-0.06(-2.05%)
Aug 21, 2003
2.835
2.881
2.818
2.856
80,313
+0.02(+0.74%)
Aug 20, 2003
2.848
2.881
2.835
2.835
68,178
-0.03(-1.02%)
Aug 19, 2003
2.818
2.885
2.810
2.864
151,365
+0.03(+1.18%)
Aug 18, 2003
2.806
2.868
2.806
2.831
124,541
+0.03(+0.89%)
Aug 15, 2003
2.839
2.877
2.806
2.806
111,448
-0.03(-1.18%)
Aug 14, 2003
2.797
2.860
2.785
2.839
149,609
+0.04(+1.49%)
Aug 13, 2003
2.839
2.839
2.781
2.797
169,727
-0.04(-1.47%)
Aug 12, 2003
2.743
2.839
2.743
2.839
312,311
+0.10(+3.50%)
Aug 11, 2003
2.639
2.743
2.639
2.743
1,155,840
+0.08(+3.14%)
Aug 08, 2003
2.714
2.714
2.647
2.660
85,742
-0.04(-1.39%)
Aug 07, 2003
2.614
2.718
2.614
2.697
323,009
+0.09(+3.36%)
Aug 06, 2003
2.580
2.639
2.580
2.610
243,654
+0.03(+1.13%)
Aug 05, 2003
2.626
2.639
2.568
2.580
89,414
-0.05(-1.90%)
Aug 04, 2003
2.630
2.651
2.547
2.630
243,813
-0.02(-0.79%)
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
.