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 (%)
Mar 29, 2002
2.171
2.209
2.138
2.167
159,041
+0.00(+0.00%)
Mar 28, 2002
2.171
2.209
2.138
2.167
159,041
+0.00(+0.00%)
Mar 27, 2002
2.087
2.188
2.087
2.167
206,307
+0.09(+4.22%)
Mar 26, 2002
2.100
2.125
2.054
2.079
173,892
+0.00(+0.00%)
Mar 25, 2002
2.083
2.092
2.046
2.079
132,854
-0.03(-1.39%)
Mar 22, 2002
2.184
2.192
2.108
2.108
144,031
-0.08(-3.81%)
Mar 21, 2002
2.108
2.192
2.079
2.192
241,437
+0.09(+4.37%)
Mar 20, 2002
2.184
2.184
2.087
2.100
290,299
-0.08(-3.45%)
Mar 19, 2002
2.267
2.275
2.150
2.175
401,117
-0.07(-3.16%)
Mar 18, 2002
2.129
2.250
2.129
2.246
336,127
+0.14(+6.53%)
Mar 15, 2002
2.071
2.154
2.071
2.108
226,427
-0.00(-0.20%)
Mar 14, 2002
2.117
2.146
2.092
2.113
491,018
+0.00(+0.20%)
Mar 13, 2002
2.079
2.117
2.079
2.108
786,267
+0.03(+1.41%)
Mar 12, 2002
2.050
2.087
2.029
2.079
294,291
+0.03(+1.43%)
Mar 11, 2002
2.037
2.062
2.037
2.050
309,141
+0.03(+1.24%)
Mar 08, 2002
1.983
2.046
1.983
2.025
694,291
+0.05(+2.75%)
Mar 07, 2002
1.950
1.996
1.946
1.971
494,211
+0.03(+1.72%)
Mar 06, 2002
1.875
1.954
1.816
1.937
410,539
+0.02(+1.09%)
Mar 05, 2002
1.966
1.975
1.854
1.916
182,994
-0.09(-4.57%)
Mar 04, 2002
2.004
2.062
2.000
2.008
166,706
+0.01(+0.63%)
Mar 01, 2002
1.962
1.996
1.929
1.996
204,870
+0.05(+2.80%)
Feb 28, 2002
1.937
1.962
1.925
1.941
131,097
-0.00(-0.21%)
Feb 27, 2002
1.946
1.962
1.946
1.946
143,872
-0.00(-0.21%)
Feb 26, 2002
1.958
1.958
1.925
1.950
45,828
-0.01(-0.43%)
Feb 25, 2002
1.962
1.971
1.921
1.958
127,584
-0.00(-0.21%)
Feb 22, 2002
1.883
1.996
1.879
1.962
180,279
+0.06(+3.30%)
Feb 21, 2002
1.904
1.937
1.879
1.900
319,361
+0.00(+0.22%)
Feb 20, 2002
1.850
1.895
1.816
1.895
151,856
+0.05(+2.48%)
Feb 19, 2002
1.879
1.879
1.804
1.850
99,161
-0.05(-2.42%)
Feb 18, 2002
1.858
1.916
1.829
1.895
132,694
+0.00(+0.00%)
Feb 15, 2002
1.858
1.916
1.829
1.895
132,694
+0.04(+2.02%)
Feb 14, 2002
1.912
1.921
1.837
1.858
124,710
-0.08(-3.89%)
Feb 13, 2002
1.858
1.933
1.850
1.933
130,459
+0.06(+3.35%)
Feb 12, 2002
1.900
1.908
1.858
1.870
126,467
-0.04(-1.97%)
Feb 11, 2002
1.879
1.921
1.845
1.908
212,694
+0.03(+1.56%)
Feb 08, 2002
1.795
1.879
1.774
1.879
206,626
+0.13(+7.14%)
Feb 07, 2002
1.754
1.787
1.712
1.754
127,105
+0.02(+1.20%)
Feb 06, 2002
1.703
1.745
1.683
1.733
144,191
+0.03(+1.72%)
Feb 05, 2002
1.691
1.716
1.691
1.703
1,347,864
+0.01(+0.74%)
Feb 04, 2002
1.774
1.795
1.691
1.691
99,161
-0.08(-4.71%)
Feb 01, 2002
1.754
1.795
1.733
1.774
141,477
+0.01(+0.47%)
Jan 31, 2002
1.766
1.787
1.758
1.766
90,698
-0.01(-0.47%)
Jan 30, 2002
1.766
1.791
1.737
1.774
176,606
+0.00(+0.24%)
Jan 29, 2002
1.795
1.795
1.754
1.770
171,816
-0.02(-1.17%)
Jan 28, 2002
1.754
1.795
1.716
1.791
237,764
+0.01(+0.70%)
Jan 25, 2002
1.795
1.795
1.774
1.779
138,283
-0.04(-2.07%)
Jan 24, 2002
1.795
1.841
1.783
1.816
135,888
+0.00(+0.00%)
Jan 23, 2002
1.754
1.816
1.754
1.816
247,026
+0.06(+3.57%)
Jan 22, 2002
1.795
1.795
1.754
1.754
63,552
-0.04(-2.33%)
Jan 21, 2002
1.766
1.858
1.766
1.795
205,828
+0.00(+0.00%)
Jan 18, 2002
1.766
1.858
1.766
1.795
205,828
+0.02(+1.18%)
Jan 17, 2002
1.766
1.791
1.754
1.774
80,319
+0.01(+0.47%)
Jan 16, 2002
1.762
1.791
1.754
1.766
77,924
-0.03(-1.40%)
Jan 15, 2002
1.737
1.804
1.737
1.791
399,201
+0.08(+4.63%)
Jan 14, 2002
1.921
1.933
1.712
1.712
490,219
-0.21(-10.87%)
Jan 11, 2002
1.954
1.983
1.921
1.921
114,331
-0.03(-1.71%)
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
.