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 31, 2003
2.438
2.438
2.384
2.384
160,958
-0.04(-1.72%)
Mar 28, 2003
2.392
2.455
2.338
2.426
222,115
+0.05(+2.29%)
Mar 27, 2003
2.275
2.380
2.275
2.371
103,473
+0.10(+4.22%)
Mar 26, 2003
2.413
2.426
2.255
2.275
161,596
-0.12(-4.89%)
Mar 25, 2003
2.317
2.505
2.317
2.392
159,361
+0.10(+4.18%)
Mar 24, 2003
2.255
2.317
2.179
2.296
198,323
+0.03(+1.10%)
Mar 21, 2003
2.234
2.288
2.234
2.271
188,103
+0.01(+0.37%)
Mar 20, 2003
2.234
2.325
2.225
2.263
128,862
+0.01(+0.37%)
Mar 19, 2003
2.246
2.259
2.221
2.255
80,159
+0.01(+0.37%)
Mar 18, 2003
2.255
2.267
2.192
2.246
181,237
-0.05(-2.18%)
Mar 17, 2003
2.213
2.300
2.213
2.296
281,357
+0.07(+3.19%)
Mar 14, 2003
2.213
2.229
2.192
2.225
66,427
+0.03(+1.52%)
Mar 13, 2003
2.255
2.255
2.184
2.192
174,051
-0.04(-1.69%)
Mar 12, 2003
2.129
2.229
2.096
2.229
296,686
+0.07(+3.09%)
Mar 11, 2003
2.087
2.163
2.087
2.163
134,770
+0.05(+2.57%)
Mar 10, 2003
2.171
2.209
2.108
2.108
352,734
-0.09(-3.99%)
Mar 07, 2003
2.255
2.280
2.158
2.196
217,325
-0.10(-4.36%)
Mar 06, 2003
2.271
2.296
2.200
2.296
400,958
+0.01(+0.36%)
Mar 05, 2003
2.255
2.296
2.087
2.288
817,086
-0.09(-3.86%)
Mar 04, 2003
2.421
2.442
2.321
2.380
287,265
-0.06(-2.56%)
Mar 03, 2003
2.476
2.480
2.396
2.442
266,986
-0.03(-1.35%)
Feb 28, 2003
2.505
2.526
2.438
2.476
201,037
-0.02(-0.67%)
Feb 27, 2003
2.513
2.513
2.463
2.492
155,848
+0.01(+0.34%)
Feb 26, 2003
2.518
2.518
2.455
2.484
305,149
-0.06(-2.30%)
Feb 25, 2003
2.530
2.568
2.484
2.543
183,952
+0.03(+1.16%)
Feb 24, 2003
2.501
2.576
2.488
2.513
232,654
+0.04(+1.69%)
Feb 21, 2003
2.447
2.480
2.421
2.472
347,305
+0.04(+1.54%)
Feb 20, 2003
2.438
2.455
2.426
2.434
755,449
-0.01(-0.34%)
Feb 19, 2003
2.455
2.480
2.421
2.442
68,023
-0.02(-0.85%)
Feb 18, 2003
2.484
2.501
2.421
2.463
85,748
+0.01(+0.34%)
Feb 14, 2003
2.463
2.488
2.380
2.455
48,542
+0.00(+0.17%)
Feb 13, 2003
2.430
2.463
2.338
2.451
115,928
+0.02(+0.69%)
Feb 12, 2003
2.463
2.484
2.380
2.434
164,630
-0.05(-1.85%)
Feb 11, 2003
2.526
2.526
2.467
2.480
217,964
-0.04(-1.49%)
Feb 10, 2003
2.547
2.555
2.472
2.518
268,263
-0.00(-0.17%)
Feb 07, 2003
2.526
2.543
2.442
2.522
192,255
+0.00(+0.17%)
Feb 06, 2003
2.555
2.555
2.492
2.518
199,920
-0.03(-1.15%)
Feb 05, 2003
2.568
2.588
2.484
2.547
321,277
-0.00(-0.16%)
Feb 04, 2003
2.455
2.563
2.417
2.551
555,369
+0.10(+3.91%)
Feb 03, 2003
2.447
2.476
2.430
2.455
206,467
+0.01(+0.51%)
Jan 31, 2003
2.421
2.484
2.421
2.442
159,041
+0.00(+0.00%)
Jan 30, 2003
2.401
2.472
2.401
2.442
326,547
+0.05(+2.09%)
Jan 29, 2003
2.346
2.405
2.346
2.392
89,101
+0.03(+1.42%)
Jan 28, 2003
2.363
2.363
2.300
2.359
143,872
+0.02(+0.71%)
Jan 27, 2003
2.413
2.417
2.342
2.342
135,728
-0.10(-3.94%)
Jan 24, 2003
2.421
2.442
2.359
2.438
137,006
+0.03(+1.04%)
Jan 23, 2003
2.417
2.463
2.359
2.413
180,119
+0.01(+0.52%)
Jan 22, 2003
2.367
2.434
2.351
2.401
113,852
+0.03(+1.05%)
Jan 21, 2003
2.421
2.442
2.371
2.376
84,790
-0.07(-2.74%)
Jan 17, 2003
2.463
2.463
2.388
2.442
264,590
-0.04(-1.68%)
Jan 16, 2003
2.497
2.505
2.442
2.484
300,359
+0.01(+0.51%)
Jan 15, 2003
2.338
2.505
2.338
2.472
357,844
+0.13(+5.34%)
Jan 14, 2003
2.305
2.359
2.296
2.346
62,275
+0.03(+1.26%)
Jan 13, 2003
2.359
2.363
2.296
2.317
107,465
-0.02(-0.89%)
Jan 10, 2003
2.321
2.363
2.309
2.338
110,978
+0.00(+0.18%)
Jan 09, 2003
2.209
2.338
2.209
2.334
121,517
+0.13(+6.07%)
Jan 08, 2003
2.229
2.275
2.171
2.200
130,778
-0.03(-1.31%)
Jan 07, 2003
2.317
2.330
2.188
2.229
270,818
-0.10(-4.13%)
Jan 06, 2003
2.359
2.396
2.317
2.325
109,540
-0.04(-1.76%)
Jan 03, 2003
2.338
2.376
2.296
2.367
248,942
+0.01(+0.35%)
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
.