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 (%)
May 31, 2005
9.561
9.649
9.369
9.645
517,964
+0.10(+1.09%)
May 27, 2005
9.486
9.620
9.415
9.541
886,320
+0.07(+0.70%)
May 26, 2005
9.457
9.478
9.319
9.474
821,814
+0.02(+0.18%)
May 25, 2005
9.561
9.599
9.244
9.457
700,945
-0.13(-1.31%)
May 24, 2005
9.261
9.587
9.106
9.582
1,038,484
+0.32(+3.47%)
May 23, 2005
8.994
9.311
8.977
9.261
769,762
+0.23(+2.50%)
May 20, 2005
9.219
9.219
8.994
9.035
345,203
-0.18(-1.99%)
May 19, 2005
9.077
9.219
8.998
9.219
392,944
+0.14(+1.56%)
May 18, 2005
9.165
9.177
8.918
9.077
738,467
+0.01(+0.14%)
May 17, 2005
8.589
9.094
8.547
9.065
1,211,405
+0.48(+5.54%)
May 16, 2005
8.726
8.747
8.468
8.589
1,513,817
-0.18(-2.05%)
May 13, 2005
8.893
9.056
8.714
8.768
1,207,733
-0.30(-3.27%)
May 12, 2005
9.637
9.741
8.455
9.065
2,204,224
-0.57(-5.94%)
May 11, 2005
9.520
9.674
9.478
9.637
641,388
+0.12(+1.27%)
May 10, 2005
9.716
9.716
9.507
9.516
630,371
-0.22(-2.27%)
May 09, 2005
9.628
9.783
9.587
9.737
404,121
+0.11(+1.17%)
May 06, 2005
9.749
9.804
9.595
9.624
563,310
-0.07(-0.69%)
May 05, 2005
9.470
9.779
9.445
9.691
1,213,002
+0.26(+2.79%)
May 04, 2005
9.290
9.511
9.278
9.428
1,144,983
+0.15(+1.62%)
May 03, 2005
9.574
9.574
9.232
9.278
1,409,713
-0.30(-3.10%)
May 02, 2005
9.424
9.628
9.219
9.574
879,454
+0.12(+1.24%)
Apr 29, 2005
9.662
9.737
9.207
9.457
1,842,894
-0.18(-1.91%)
Apr 28, 2005
9.687
9.812
9.040
9.641
2,594,135
-0.15(-1.54%)
Apr 27, 2005
10.03
10.08
9.708
9.791
752,198
-0.33(-3.26%)
Apr 26, 2005
10.24
10.29
9.979
10.12
870,992
-0.12(-1.18%)
Apr 25, 2005
10.30
10.38
10.13
10.24
709,726
+0.03(+0.29%)
Apr 22, 2005
10.18
10.34
10.03
10.21
884,084
+0.03(+0.25%)
Apr 21, 2005
9.883
10.22
9.883
10.19
732,559
+0.37(+3.74%)
Apr 20, 2005
10.05
10.31
9.816
9.820
905,161
-0.24(-2.41%)
Apr 19, 2005
9.825
10.13
9.825
10.06
738,147
+0.33(+3.43%)
Apr 18, 2005
9.432
9.749
9.269
9.728
868,437
+0.23(+2.42%)
Apr 15, 2005
9.912
10.06
9.394
9.499
1,425,521
-0.41(-4.17%)
Apr 14, 2005
10.000
10.21
9.870
9.912
1,642,351
+0.13(+1.28%)
Apr 13, 2005
10.21
10.23
9.733
9.787
937,733
-0.42(-4.09%)
Apr 12, 2005
10.35
10.59
10.08
10.20
1,089,897
-0.24(-2.28%)
Apr 11, 2005
10.61
10.62
10.23
10.44
1,197,674
-0.21(-1.96%)
Apr 08, 2005
10.86
10.98
10.54
10.65
2,063,876
-0.20(-1.88%)
Apr 07, 2005
10.77
10.96
10.71
10.86
2,823,419
+0.12(+1.13%)
Apr 06, 2005
10.38
10.76
10.35
10.73
2,429,836
+0.43(+4.17%)
Apr 05, 2005
10.23
10.35
10.12
10.30
1,396,142
+0.07(+0.69%)
Apr 04, 2005
10.28
10.44
10.11
10.23
1,443,404
+0.10(+1.03%)
Apr 01, 2005
9.937
10.29
9.929
10.13
1,566,987
+0.38(+3.85%)
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%)
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
.