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
)
36.30
-0.08 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2005
9.645
9.896
9.641
9.754
1,730,647
+0.21(+2.23%)
Mar 30, 2005
9.541
9.561
8.977
9.541
2,337,228
+0.00(+0.00%)
Mar 29, 2005
9.854
9.912
9.482
9.541
1,199,430
-0.35(-3.55%)
Mar 28, 2005
9.983
10.04
9.741
9.891
557,243
-0.09(-0.92%)
Mar 24, 2005
9.845
10.25
9.845
9.983
681,305
+0.14(+1.40%)
Mar 23, 2005
10.33
10.44
9.666
9.845
1,577,525
-0.51(-4.92%)
Mar 22, 2005
10.43
10.52
10.31
10.35
639,153
-0.07(-0.68%)
Mar 21, 2005
10.53
10.61
10.19
10.43
1,136,680
-0.14(-1.30%)
Mar 18, 2005
10.75
10.80
10.44
10.56
1,742,622
+0.37(+3.60%)
Mar 17, 2005
9.929
10.23
9.929
10.20
896,698
+0.27(+2.73%)
Mar 16, 2005
9.708
10.08
9.658
9.925
859,495
+0.09(+0.89%)
Mar 15, 2005
9.916
10.15
9.812
9.837
809,360
-0.10(-0.97%)
Mar 14, 2005
9.862
9.975
9.708
9.933
804,250
+0.07(+0.72%)
Mar 11, 2005
9.561
9.979
9.561
9.862
979,407
+0.27(+2.83%)
Mar 10, 2005
9.645
9.733
9.323
9.591
1,395,503
-0.30(-3.08%)
Mar 09, 2005
10.09
10.29
9.875
9.896
812,553
-0.20(-1.94%)
Mar 08, 2005
10.23
10.42
10.08
10.09
1,130,613
-0.20(-1.95%)
Mar 07, 2005
10.42
10.42
10.08
10.29
684,020
-0.13(-1.20%)
Mar 04, 2005
10.38
10.45
10.06
10.42
1,037,845
+0.10(+0.97%)
Mar 03, 2005
10.22
10.56
10.17
10.32
1,506,792
+0.10(+0.98%)
Mar 02, 2005
10.19
10.38
9.854
10.22
2,012,143
+0.20(+1.96%)
Mar 01, 2005
10.54
10.68
9.858
10.02
1,638,678
-0.52(-4.91%)
Feb 28, 2005
10.97
11.01
10.25
10.54
1,053,493
-0.12(-1.10%)
Feb 25, 2005
10.36
10.79
10.34
10.66
870,193
+0.31(+3.03%)
Feb 24, 2005
10.17
10.41
10.09
10.34
666,137
+0.21(+2.10%)
Feb 23, 2005
10.07
10.41
10.07
10.13
1,264,894
-0.04(-0.41%)
Feb 22, 2005
10.11
10.36
10.05
10.17
1,198,791
+0.15(+1.54%)
Feb 18, 2005
10.27
10.33
10.01
10.02
1,156,000
+0.06(+0.63%)
Feb 17, 2005
10.10
10.25
9.854
9.954
830,595
-0.17(-1.65%)
Feb 16, 2005
9.720
10.25
9.720
10.12
927,355
+0.40(+4.12%)
Feb 15, 2005
9.908
9.908
9.645
9.720
634,203
-0.18(-1.85%)
Feb 14, 2005
10.000
10.00
9.883
9.904
680,347
-0.07(-0.67%)
Feb 11, 2005
9.833
10.06
9.653
9.971
715,794
+0.18(+1.83%)
Feb 10, 2005
9.708
9.850
9.699
9.791
1,197,833
+0.12(+1.25%)
Feb 09, 2005
9.649
9.774
9.503
9.670
723,458
+0.02(+0.22%)
Feb 08, 2005
9.353
9.674
9.294
9.649
1,227,532
+0.30(+3.17%)
Feb 07, 2005
9.353
9.486
9.227
9.353
482,358
-0.03(-0.36%)
Feb 04, 2005
9.495
9.495
9.294
9.386
513,813
-0.10(-1.01%)
Feb 03, 2005
9.365
9.490
9.102
9.482
611,051
+0.12(+1.25%)
Feb 02, 2005
9.340
9.411
9.298
9.365
1,102,511
+0.03(+0.27%)
Feb 01, 2005
9.290
9.382
9.190
9.340
908,035
+0.08(+0.81%)
Jan 31, 2005
8.989
9.323
8.989
9.265
770,241
+0.22(+2.40%)
Jan 28, 2005
9.190
9.207
8.960
9.048
916,497
-0.14(-1.50%)
Jan 27, 2005
9.044
9.332
8.989
9.186
1,213,960
+0.16(+1.80%)
Jan 26, 2005
8.776
9.035
8.756
9.023
830,595
+0.26(+2.95%)
Jan 25, 2005
8.731
8.852
8.564
8.764
752,198
+0.03(+0.38%)
Jan 24, 2005
8.831
8.914
8.693
8.731
614,564
-0.03(-0.33%)
Jan 21, 2005
8.839
8.918
8.726
8.760
767,207
-0.06(-0.66%)
Jan 20, 2005
9.035
9.035
8.630
8.818
995,373
-0.22(-2.40%)
Jan 19, 2005
8.935
9.232
8.935
9.035
1,945,242
+0.14(+1.60%)
Jan 18, 2005
8.697
8.914
8.697
8.893
1,387,041
+0.24(+2.80%)
Jan 14, 2005
8.559
8.768
8.518
8.651
1,490,665
+0.11(+1.32%)
Jan 13, 2005
8.388
8.584
8.309
8.539
1,167,017
+0.18(+2.10%)
Jan 12, 2005
8.067
8.392
8.029
8.363
1,532,499
+0.30(+3.73%)
Jan 11, 2005
8.163
8.204
7.962
8.063
1,075,367
-0.08(-0.97%)
Jan 10, 2005
7.904
8.275
7.904
8.142
1,599,559
+0.27(+3.45%)
Jan 07, 2005
8.100
8.100
7.730
7.870
1,883,450
-0.15(-1.82%)
Jan 06, 2005
7.933
8.204
7.900
8.017
1,804,255
+0.13(+1.59%)
Jan 05, 2005
7.975
8.079
7.808
7.891
1,341,535
-0.14(-1.72%)
Jan 04, 2005
7.975
8.213
7.958
8.029
1,654,326
+0.05(+0.68%)
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
.