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 (%)
Apr 29, 2005
9.661
9.736
9.206
9.456
1,843,034
-0.18(-1.91%)
Apr 28, 2005
9.686
9.811
9.039
9.640
2,594,332
-0.15(-1.54%)
Apr 27, 2005
10.02
10.07
9.707
9.790
752,255
-0.33(-3.26%)
Apr 26, 2005
10.24
10.29
9.978
10.12
871,058
-0.12(-1.18%)
Apr 25, 2005
10.30
10.38
10.12
10.24
709,780
+0.03(+0.29%)
Apr 22, 2005
10.17
10.34
10.02
10.21
884,152
+0.03(+0.25%)
Apr 21, 2005
9.882
10.22
9.882
10.19
732,615
+0.37(+3.74%)
Apr 20, 2005
10.05
10.31
9.815
9.820
905,229
-0.24(-2.41%)
Apr 19, 2005
9.824
10.12
9.824
10.06
738,203
+0.33(+3.43%)
Apr 18, 2005
9.431
9.749
9.268
9.728
868,503
+0.23(+2.42%)
Apr 15, 2005
9.911
10.06
9.394
9.498
1,425,629
-0.41(-4.17%)
Apr 14, 2005
9.999
10.21
9.870
9.911
1,642,475
+0.13(+1.28%)
Apr 13, 2005
10.21
10.22
9.732
9.786
937,804
-0.42(-4.09%)
Apr 12, 2005
10.35
10.59
10.08
10.20
1,089,980
-0.24(-2.28%)
Apr 11, 2005
10.61
10.62
10.23
10.44
1,197,764
-0.21(-1.96%)
Apr 08, 2005
10.86
10.98
10.54
10.65
2,064,032
-0.20(-1.88%)
Apr 07, 2005
10.77
10.96
10.71
10.86
2,823,633
+0.12(+1.13%)
Apr 06, 2005
10.37
10.76
10.35
10.73
2,430,020
+0.43(+4.17%)
Apr 05, 2005
10.23
10.35
10.12
10.30
1,396,248
+0.07(+0.69%)
Apr 04, 2005
10.27
10.44
10.11
10.23
1,443,513
+0.10(+1.03%)
Apr 01, 2005
9.937
10.29
9.928
10.13
1,567,106
+0.38(+3.85%)
Mar 31, 2005
9.644
9.895
9.640
9.753
1,730,779
+0.21(+2.23%)
Mar 30, 2005
9.540
9.561
8.976
9.540
2,337,406
+0.00(+0.00%)
Mar 29, 2005
9.853
9.911
9.481
9.540
1,199,521
-0.35(-3.55%)
Mar 28, 2005
9.982
10.04
9.740
9.891
557,285
-0.09(-0.92%)
Mar 24, 2005
9.845
10.25
9.845
9.982
681,357
+0.14(+1.40%)
Mar 23, 2005
10.33
10.44
9.665
9.845
1,577,645
-0.51(-4.92%)
Mar 22, 2005
10.43
10.52
10.31
10.35
639,201
-0.07(-0.68%)
Mar 21, 2005
10.53
10.60
10.19
10.43
1,136,766
-0.14(-1.30%)
Mar 18, 2005
10.75
10.80
10.44
10.56
1,742,755
+0.37(+3.60%)
Mar 17, 2005
9.928
10.23
9.928
10.20
896,766
+0.27(+2.73%)
Mar 16, 2005
9.707
10.08
9.657
9.924
859,561
+0.09(+0.89%)
Mar 15, 2005
9.916
10.15
9.811
9.836
809,421
-0.10(-0.97%)
Mar 14, 2005
9.861
9.974
9.707
9.932
804,311
+0.07(+0.72%)
Mar 11, 2005
9.561
9.978
9.561
9.861
979,481
+0.27(+2.83%)
Mar 10, 2005
9.644
9.732
9.323
9.590
1,395,609
-0.30(-3.08%)
Mar 09, 2005
10.09
10.29
9.874
9.895
812,615
-0.20(-1.94%)
Mar 08, 2005
10.23
10.42
10.08
10.09
1,130,699
-0.20(-1.95%)
Mar 07, 2005
10.42
10.42
10.08
10.29
684,072
-0.13(-1.20%)
Mar 04, 2005
10.37
10.45
10.06
10.42
1,037,924
+0.10(+0.97%)
Mar 03, 2005
10.22
10.56
10.17
10.32
1,506,906
+0.10(+0.98%)
Mar 02, 2005
10.19
10.37
9.853
10.22
2,012,296
+0.20(+1.96%)
Mar 01, 2005
10.54
10.68
9.857
10.02
1,638,803
-0.52(-4.91%)
Feb 28, 2005
10.97
11.01
10.25
10.54
1,053,573
-0.12(-1.10%)
Feb 25, 2005
10.36
10.79
10.34
10.65
870,259
+0.31(+3.03%)
Feb 24, 2005
10.17
10.41
10.09
10.34
666,187
+0.21(+2.10%)
Feb 23, 2005
10.07
10.41
10.07
10.13
1,264,990
-0.04(-0.41%)
Feb 22, 2005
10.11
10.36
10.05
10.17
1,198,882
+0.15(+1.54%)
Feb 18, 2005
10.27
10.33
10.01
10.02
1,156,088
+0.06(+0.63%)
Feb 17, 2005
10.10
10.25
9.853
9.953
830,658
-0.17(-1.65%)
Feb 16, 2005
9.719
10.25
9.719
10.12
927,425
+0.40(+4.12%)
Feb 15, 2005
9.907
9.907
9.644
9.719
634,251
-0.18(-1.85%)
Feb 14, 2005
9.999
10.00
9.882
9.903
680,399
-0.07(-0.67%)
Feb 11, 2005
9.832
10.06
9.653
9.970
715,848
+0.18(+1.83%)
Feb 10, 2005
9.707
9.849
9.699
9.790
1,197,924
+0.12(+1.25%)
Feb 09, 2005
9.648
9.774
9.502
9.669
723,513
+0.02(+0.22%)
Feb 08, 2005
9.352
9.673
9.294
9.648
1,227,625
+0.30(+3.17%)
Feb 07, 2005
9.352
9.486
9.227
9.352
482,395
-0.03(-0.36%)
Feb 04, 2005
9.494
9.494
9.294
9.385
513,852
-0.10(-1.01%)
Feb 03, 2005
9.364
9.490
9.101
9.481
611,098
+0.12(+1.25%)
Feb 02, 2005
9.339
9.410
9.298
9.364
1,102,595
+0.03(+0.27%)
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
.