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
)
37.45
+1.15 (+3.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2003
4.042
4.075
3.921
3.946
226,090
-0.13(-3.28%)
Dec 30, 2003
3.983
4.092
3.983
4.079
431,743
+0.10(+2.63%)
Dec 29, 2003
4.017
4.050
3.933
3.975
543,032
-0.06(-1.55%)
Dec 26, 2003
4.029
4.058
3.987
4.038
70,573
+0.03(+0.73%)
Dec 24, 2003
4.008
4.025
3.962
4.008
77,598
+0.00(+0.00%)
Dec 23, 2003
3.987
4.012
3.954
4.008
245,889
-0.01(-0.31%)
Dec 22, 2003
3.950
4.050
3.950
4.021
220,821
+0.01(+0.31%)
Dec 19, 2003
4.029
4.033
3.916
4.008
476,291
-0.06(-1.54%)
Dec 18, 2003
3.929
4.117
3.929
4.071
441,164
+0.08(+2.09%)
Dec 17, 2003
3.883
4.000
3.845
3.987
455,853
+0.05(+1.38%)
Dec 16, 2003
3.674
3.958
3.662
3.933
1,184,740
+0.23(+6.32%)
Dec 15, 2003
3.691
3.699
3.624
3.699
332,270
+0.01(+0.23%)
Dec 12, 2003
3.633
3.691
3.633
3.691
335,783
+0.07(+1.96%)
Dec 11, 2003
3.612
3.653
3.582
3.620
331,471
-0.01(-0.34%)
Dec 10, 2003
3.637
3.662
3.612
3.633
245,729
-0.05(-1.25%)
Dec 09, 2003
3.670
3.695
3.670
3.678
585,025
+0.00(+0.00%)
Dec 08, 2003
3.491
3.678
3.486
3.678
279,739
+0.15(+4.14%)
Dec 05, 2003
3.528
3.595
3.466
3.532
271,117
+0.00(+0.12%)
Dec 04, 2003
3.403
3.549
3.365
3.528
377,935
+0.14(+4.19%)
Dec 03, 2003
3.466
3.470
3.386
3.386
203,258
-0.08(-2.29%)
Dec 02, 2003
3.420
3.478
3.415
3.466
353,506
+0.05(+1.34%)
Dec 01, 2003
3.319
3.420
3.319
3.420
343,447
+0.12(+3.67%)
Nov 28, 2003
3.299
3.344
3.294
3.299
222,578
+0.00(+0.00%)
Nov 26, 2003
3.282
3.319
3.278
3.299
497,846
+0.02(+0.51%)
Nov 25, 2003
3.319
3.324
3.273
3.282
644,262
-0.04(-1.13%)
Nov 24, 2003
3.332
3.382
3.299
3.319
295,067
+0.02(+0.51%)
Nov 21, 2003
3.282
3.282
3.282
3.303
83,187
+0.04(+1.28%)
Nov 20, 2003
3.248
3.261
3.211
3.261
625,102
+0.00(+0.13%)
Nov 19, 2003
3.273
3.336
3.269
3.257
488,426
-0.04(-1.27%)
Nov 18, 2003
3.299
3.324
3.278
3.299
199,266
+0.00(+0.00%)
Nov 17, 2003
3.278
3.319
3.269
3.299
262,175
-0.03(-0.88%)
Nov 14, 2003
3.340
3.390
3.315
3.328
476,291
+0.01(+0.25%)
Nov 13, 2003
3.261
3.353
3.236
3.319
459,047
+0.08(+2.58%)
Nov 12, 2003
3.131
3.228
3.131
3.236
380,490
+0.08(+2.38%)
Nov 11, 2003
3.157
3.194
3.148
3.161
185,854
-0.02(-0.66%)
Nov 10, 2003
3.207
3.236
3.173
3.182
510,300
-0.03(-0.78%)
Nov 07, 2003
3.236
3.248
3.173
3.207
298,420
-0.00(-0.13%)
Nov 06, 2003
3.152
3.173
3.152
3.211
369,952
+0.07(+2.12%)
Nov 05, 2003
3.198
3.157
3.106
3.144
329,236
-0.02(-0.66%)
Nov 04, 2003
3.198
3.198
3.165
3.165
179,603
-0.06(-1.81%)
Nov 03, 2003
3.215
3.257
3.186
3.223
214,594
+0.03(+0.92%)
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%)
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
.