Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.416 2.479 2.416 2.437 159,380 +0.00(+0.00%)
Jan 30, 2003 2.396 2.466 2.396 2.437 327,242 +0.05(+2.09%)
Jan 29, 2003 2.341 2.400 2.341 2.387 89,291 +0.03(+1.42%)
Jan 28, 2003 2.358 2.358 2.296 2.354 144,178 +0.02(+0.71%)
Jan 27, 2003 2.408 2.412 2.337 2.337 136,017 -0.10(-3.94%)
Jan 24, 2003 2.416 2.437 2.354 2.433 137,297 +0.02(+1.04%)
Jan 23, 2003 2.412 2.458 2.354 2.408 180,503 +0.01(+0.52%)
Jan 22, 2003 2.362 2.429 2.346 2.396 114,094 +0.02(+1.05%)
Jan 21, 2003 2.416 2.437 2.366 2.371 84,971 -0.07(-2.74%)
Jan 17, 2003 2.458 2.458 2.383 2.437 265,154 -0.04(-1.68%)
Jan 16, 2003 2.491 2.500 2.437 2.479 300,999 +0.01(+0.51%)
Jan 15, 2003 2.333 2.500 2.333 2.466 358,606 +0.12(+5.34%)
Jan 14, 2003 2.300 2.354 2.291 2.341 62,408 +0.03(+1.26%)
Jan 13, 2003 2.354 2.358 2.291 2.312 107,694 -0.02(-0.89%)
Jan 10, 2003 2.316 2.358 2.304 2.333 111,214 +0.00(+0.18%)
Jan 09, 2003 2.204 2.333 2.204 2.329 121,775 +0.13(+6.07%)
Jan 08, 2003 2.225 2.271 2.166 2.196 131,057 -0.03(-1.31%)
Jan 07, 2003 2.312 2.325 2.183 2.225 271,395 -0.10(-4.13%)
Jan 06, 2003 2.354 2.391 2.312 2.321 109,774 -0.04(-1.76%)
Jan 03, 2003 2.333 2.371 2.291 2.362 249,472 +0.01(+0.35%)
Jan 02, 2003 2.291 2.366 2.287 2.354 305,319 +0.10(+4.63%)
Dec 31, 2002 2.221 2.312 2.208 2.250 228,029 +0.00(+0.19%)
Dec 30, 2002 2.283 2.316 2.233 2.246 143,218 -0.03(-1.46%)
Dec 27, 2002 2.412 2.412 2.275 2.279 128,496 -0.13(-5.53%)
Dec 26, 2002 2.433 2.479 2.396 2.412 60,487 +0.01(+0.35%)
Dec 24, 2002 2.429 2.441 2.400 2.404 24,963 -0.03(-1.37%)
Dec 23, 2002 2.441 2.483 2.379 2.437 147,859 +0.00(+0.00%)
Dec 20, 2002 2.396 2.458 2.391 2.437 364,687 +0.04(+1.74%)
Dec 19, 2002 2.354 2.437 2.333 2.396 149,459 +0.05(+2.31%)
Dec 18, 2002 2.354 2.358 2.304 2.341 116,015 -0.02(-1.06%)
Dec 17, 2002 2.400 2.421 2.346 2.366 70,409 -0.03(-1.22%)
Dec 16, 2002 2.375 2.437 2.350 2.396 214,107 +0.04(+1.77%)
Dec 13, 2002 2.421 2.471 2.354 2.354 173,462 -0.06(-2.42%)
Dec 12, 2002 2.271 2.421 2.271 2.412 351,085 +0.10(+4.32%)
Dec 11, 2002 2.279 2.329 2.279 2.312 359,566 +0.03(+1.46%)
Dec 10, 2002 2.196 2.287 2.196 2.279 224,029 +0.09(+4.19%)
Dec 09, 2002 2.250 2.271 2.187 2.187 319,881 -0.05(-2.05%)
Dec 06, 2002 2.171 2.271 2.171 2.233 366,607 +0.04(+1.90%)
Dec 05, 2002 2.216 2.221 2.179 2.191 68,968 -0.02(-0.75%)
Dec 04, 2002 2.212 2.241 2.162 2.208 65,608 -0.00(-0.19%)
Dec 03, 2002 2.291 2.291 2.212 2.212 208,827 -0.08(-3.45%)
Dec 02, 2002 2.212 2.291 2.175 2.291 447,418 +0.08(+3.58%)
Nov 29, 2002 2.179 2.212 2.166 2.212 124,016 +0.04(+1.72%)
Nov 27, 2002 2.091 2.175 2.091 2.175 117,455 +0.06(+2.96%)
Nov 26, 2002 2.046 2.125 2.021 2.112 205,306 +0.05(+2.22%)
Nov 25, 2002 2.058 2.066 2.029 2.066 260,193 +0.02(+1.02%)
Nov 22, 2002 2.083 2.083 2.041 2.046 47,846 -0.05(-2.39%)
Nov 21, 2002 2.062 2.104 2.041 2.096 737,696 +0.02(+0.80%)
Nov 20, 2002 2.025 2.079 1.991 2.079 287,237 +0.06(+2.89%)
Nov 19, 2002 2.021 2.041 2.008 2.021 266,434 -0.00(-0.21%)
Nov 18, 2002 2.029 2.058 1.983 2.025 340,364 +0.00(+0.21%)
Nov 15, 2002 2.041 2.041 1.987 2.021 227,229 -0.02(-0.82%)
Nov 14, 2002 1.979 2.041 1.979 2.037 132,657 +0.06(+2.95%)
Nov 13, 2002 2.008 2.033 1.979 1.979 79,530 -0.06(-2.86%)
Nov 12, 2002 1.966 2.050 1.966 2.037 60,007 +0.08(+4.04%)
Nov 11, 2002 1.958 1.966 1.958 1.958 52,486 -0.02(-1.26%)
Nov 08, 2002 1.975 1.996 1.937 1.983 83,210 +0.00(+0.21%)
Nov 07, 2002 2.021 2.041 1.958 1.979 101,773 -0.06(-3.06%)
Nov 06, 2002 2.062 2.062 1.971 2.041 138,898 -0.01(-0.61%)
Nov 05, 2002 2.000 2.054 1.983 2.054 50,246 +0.01(+0.61%)
Nov 04, 2002 2.021 2.050 2.000 2.041 66,248 +0.00(+0.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.