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
)
34.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
Oct 29, 2004
6.415
6.586
6.411
6.540
1,018,610
+0.10(+1.62%)
Oct 28, 2004
6.461
6.607
6.232
6.436
1,792,689
-0.27(-4.10%)
Oct 27, 2004
6.761
6.886
6.544
6.711
557,074
-0.10(-1.41%)
Oct 26, 2004
6.782
6.811
6.624
6.807
533,390
+0.06(+0.86%)
Oct 25, 2004
6.811
6.857
6.732
6.749
610,045
-0.04(-0.55%)
Oct 22, 2004
6.769
6.924
6.761
6.786
558,355
+0.00(+0.00%)
Oct 21, 2004
6.807
6.811
6.740
6.786
691,502
-0.00(-0.06%)
Oct 20, 2004
6.740
7.015
6.728
6.790
1,564,482
+0.03(+0.43%)
Oct 19, 2004
6.811
6.815
6.624
6.761
1,427,334
-0.08(-1.22%)
Oct 18, 2004
6.849
6.961
6.744
6.844
997,965
+0.00(+0.06%)
Oct 15, 2004
6.924
6.932
6.790
6.840
445,531
-0.08(-1.14%)
Oct 14, 2004
6.769
6.982
6.728
6.919
763,357
+0.12(+1.84%)
Oct 13, 2004
7.124
7.136
6.432
6.794
2,408,976
-0.31(-4.34%)
Oct 12, 2004
7.144
7.211
7.099
7.103
348,711
-0.04(-0.58%)
Oct 11, 2004
7.232
7.278
7.082
7.144
306,783
-0.10(-1.44%)
Oct 08, 2004
7.207
7.344
7.144
7.249
431,769
+0.00(+0.00%)
Oct 07, 2004
7.498
7.561
7.215
7.249
885,622
-0.24(-3.17%)
Oct 06, 2004
7.494
7.636
7.457
7.486
1,451,979
+0.03(+0.39%)
Oct 05, 2004
7.394
7.603
7.394
7.457
710,546
+0.06(+0.84%)
Oct 04, 2004
7.382
7.457
7.269
7.394
615,166
+0.05(+0.62%)
Oct 01, 2004
7.286
7.353
7.232
7.348
517,546
+0.06(+0.86%)
Sep 30, 2004
7.249
7.328
7.186
7.286
736,791
+0.04(+0.58%)
Sep 29, 2004
7.290
7.369
7.228
7.244
892,984
-0.08(-1.08%)
Sep 28, 2004
7.186
7.332
7.178
7.323
831,531
+0.14(+1.91%)
Sep 27, 2004
7.124
7.344
7.040
7.186
855,696
+0.02(+0.29%)
Sep 24, 2004
6.957
7.178
6.953
7.165
1,153,517
+0.19(+2.75%)
Sep 23, 2004
6.840
6.994
6.807
6.974
643,172
+0.13(+1.95%)
Sep 22, 2004
6.849
6.944
6.732
6.840
481,059
-0.01(-0.18%)
Sep 21, 2004
6.728
6.865
6.674
6.853
551,153
+0.13(+1.92%)
Sep 20, 2004
6.540
6.757
6.540
6.724
573,238
+0.18(+2.80%)
Sep 17, 2004
6.628
6.628
6.519
6.540
449,852
-0.04(-0.63%)
Sep 16, 2004
6.582
6.661
6.540
6.582
349,352
+0.03(+0.51%)
Sep 15, 2004
6.603
6.661
6.519
6.549
313,344
-0.10(-1.57%)
Sep 14, 2004
6.699
6.740
6.578
6.653
341,990
-0.09(-1.30%)
Sep 13, 2004
6.678
6.740
6.655
6.740
346,791
+0.07(+1.00%)
Sep 10, 2004
6.686
6.761
6.624
6.674
550,033
-0.01(-0.19%)
Sep 09, 2004
6.603
6.699
6.603
6.686
459,934
+0.08(+1.26%)
Sep 08, 2004
6.678
6.715
6.561
6.603
614,526
-0.10(-1.43%)
Sep 07, 2004
6.657
6.699
6.630
6.699
568,437
+0.06(+0.94%)
Sep 03, 2004
6.640
6.699
6.619
6.636
385,519
-0.03(-0.44%)
Sep 02, 2004
6.474
6.678
6.474
6.665
621,408
+0.16(+2.50%)
Sep 01, 2004
6.249
6.503
6.240
6.503
675,499
+0.25(+4.07%)
Aug 31, 2004
6.040
6.249
6.040
6.249
446,812
+0.23(+3.88%)
Aug 30, 2004
6.115
6.136
5.949
6.015
283,098
-0.13(-2.10%)
Aug 27, 2004
6.090
6.161
6.040
6.145
361,514
+0.04(+0.68%)
Aug 26, 2004
6.190
6.207
6.003
6.103
270,935
-0.08(-1.28%)
Aug 25, 2004
6.157
6.220
6.136
6.182
368,235
-0.01(-0.13%)
Aug 24, 2004
6.186
6.270
6.136
6.190
474,977
-0.03(-0.47%)
Aug 23, 2004
6.332
6.336
6.107
6.220
747,514
-0.12(-1.84%)
Aug 20, 2004
6.236
6.444
6.236
6.336
841,453
+0.15(+2.36%)
Aug 19, 2004
6.145
6.245
6.107
6.190
465,375
-0.03(-0.54%)
Aug 18, 2004
5.853
6.249
5.853
6.224
767,678
+0.37(+6.33%)
Aug 17, 2004
5.882
5.945
5.641
5.853
773,599
-0.15(-2.57%)
Aug 16, 2004
6.082
6.207
5.886
6.007
509,225
-0.07(-1.23%)
Aug 13, 2004
6.007
6.186
5.978
6.082
798,884
+0.09(+1.46%)
Aug 12, 2004
6.282
6.320
5.982
5.995
614,526
-0.33(-5.20%)
Aug 11, 2004
6.428
6.428
6.215
6.324
452,413
-0.10(-1.62%)
Aug 10, 2004
6.394
6.432
6.332
6.428
501,703
+0.07(+1.18%)
Aug 09, 2004
6.195
6.457
6.186
6.353
579,159
+0.17(+2.69%)
Aug 06, 2004
6.482
6.482
6.103
6.186
799,524
-0.34(-5.23%)
Aug 05, 2004
6.790
6.794
6.465
6.528
1,040,374
-0.28(-4.16%)
Aug 04, 2004
6.874
6.878
6.790
6.811
973,320
-0.07(-1.03%)
Aug 03, 2004
6.974
6.978
6.819
6.882
663,336
-0.11(-1.55%)
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
.