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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.434 8.668 8.409 8.660 1,531,860 +0.13(+1.57%)
Nov 29, 2004 8.622 8.647 8.392 8.526 1,023,315 -0.04(-0.49%)
Nov 26, 2004 8.447 8.622 8.447 8.568 771,837 +0.12(+1.43%)
Nov 24, 2004 8.413 8.622 8.046 8.447 2,857,269 +0.13(+1.61%)
Nov 23, 2004 7.474 8.413 7.445 8.313 4,047,279 +0.97(+13.19%)
Nov 22, 2004 7.077 7.349 7.015 7.344 1,608,501 +0.25(+3.47%)
Nov 19, 2004 7.060 7.190 6.931 7.098 1,571,617 +0.04(+0.59%)
Nov 18, 2004 7.027 7.098 6.964 7.056 714,995 +0.03(+0.42%)
Nov 17, 2004 6.931 7.090 6.931 7.027 798,342 +0.12(+1.69%)
Nov 16, 2004 6.973 7.098 6.910 6.910 450,904 -0.05(-0.78%)
Nov 15, 2004 7.077 7.115 6.868 6.964 1,116,722 -0.09(-1.30%)
Nov 12, 2004 6.998 7.202 6.910 7.056 1,506,313 +0.08(+1.14%)
Nov 11, 2004 7.027 7.048 6.868 6.977 810,158 -0.03(-0.42%)
Nov 10, 2004 6.860 7.152 6.848 7.006 1,016,290 +0.12(+1.70%)
Nov 09, 2004 6.964 6.973 6.860 6.889 736,231 -0.09(-1.32%)
Nov 08, 2004 7.090 7.115 6.973 6.981 552,133 -0.13(-1.88%)
Nov 05, 2004 7.223 7.244 7.069 7.115 512,376 -0.00(-0.06%)
Nov 04, 2004 6.831 7.148 6.827 7.119 1,046,946 +0.27(+3.96%)
Nov 03, 2004 6.701 6.902 6.701 6.848 718,508 +0.19(+2.82%)
Nov 02, 2004 6.651 6.772 6.626 6.660 697,592 +0.00(+0.06%)
Nov 01, 2004 6.618 6.722 6.559 6.655 523,393 +0.10(+1.53%)
Oct 29, 2004 6.430 6.601 6.426 6.555 1,016,290 +0.10(+1.62%)
Oct 28, 2004 6.476 6.622 6.246 6.451 1,788,607 -0.28(-4.10%)
Oct 27, 2004 6.777 6.902 6.559 6.726 555,806 -0.10(-1.41%)
Oct 26, 2004 6.797 6.827 6.639 6.822 532,175 +0.06(+0.86%)
Oct 25, 2004 6.827 6.873 6.747 6.764 608,656 -0.04(-0.55%)
Oct 22, 2004 6.785 6.939 6.777 6.802 557,083 +0.00(+0.00%)
Oct 21, 2004 6.822 6.827 6.756 6.802 689,927 -0.00(-0.06%)
Oct 20, 2004 6.756 7.031 6.743 6.806 1,560,920 +0.03(+0.43%)
Oct 19, 2004 6.827 6.831 6.639 6.777 1,424,084 -0.08(-1.22%)
Oct 18, 2004 6.864 6.977 6.760 6.860 995,693 +0.00(+0.06%)
Oct 15, 2004 6.939 6.948 6.806 6.856 444,517 -0.08(-1.14%)
Oct 14, 2004 6.785 6.998 6.743 6.935 761,619 +0.13(+1.84%)
Oct 13, 2004 7.140 7.152 6.447 6.810 2,403,491 -0.31(-4.34%)
Oct 12, 2004 7.161 7.227 7.115 7.119 347,917 -0.04(-0.58%)
Oct 11, 2004 7.248 7.294 7.098 7.161 306,084 -0.10(-1.44%)
Oct 08, 2004 7.223 7.361 7.161 7.265 430,785 +0.00(+0.00%)
Oct 07, 2004 7.516 7.578 7.232 7.265 883,605 -0.24(-3.17%)
Oct 06, 2004 7.511 7.653 7.474 7.503 1,448,673 +0.03(+0.39%)
Oct 05, 2004 7.411 7.620 7.411 7.474 708,928 +0.06(+0.85%)
Oct 04, 2004 7.399 7.474 7.286 7.411 613,766 +0.05(+0.62%)
Oct 01, 2004 7.303 7.369 7.248 7.365 516,368 +0.06(+0.86%)
Sep 30, 2004 7.265 7.344 7.202 7.303 735,114 +0.04(+0.58%)
Sep 29, 2004 7.307 7.386 7.244 7.261 890,950 -0.08(-1.08%)
Sep 28, 2004 7.202 7.349 7.194 7.340 829,637 +0.14(+1.91%)
Sep 27, 2004 7.140 7.361 7.056 7.202 853,747 +0.02(+0.29%)
Sep 24, 2004 6.973 7.194 6.969 7.182 1,150,891 +0.19(+2.75%)
Sep 23, 2004 6.856 7.010 6.822 6.989 641,708 +0.13(+1.95%)
Sep 22, 2004 6.864 6.960 6.747 6.856 479,963 -0.01(-0.18%)
Sep 21, 2004 6.743 6.881 6.689 6.868 549,898 +0.13(+1.92%)
Sep 20, 2004 6.555 6.772 6.555 6.739 571,932 +0.18(+2.80%)
Sep 17, 2004 6.643 6.643 6.534 6.555 448,828 -0.04(-0.63%)
Sep 16, 2004 6.597 6.676 6.555 6.597 348,556 +0.03(+0.51%)
Sep 15, 2004 6.618 6.676 6.534 6.564 312,631 -0.10(-1.57%)
Sep 14, 2004 6.714 6.756 6.593 6.668 341,211 -0.09(-1.30%)
Sep 13, 2004 6.693 6.756 6.670 6.756 346,001 +0.07(+1.00%)
Sep 10, 2004 6.701 6.777 6.639 6.689 548,780 -0.01(-0.19%)
Sep 09, 2004 6.618 6.714 6.618 6.701 458,887 +0.08(+1.26%)
Sep 08, 2004 6.693 6.731 6.576 6.618 613,127 -0.10(-1.43%)
Sep 07, 2004 6.672 6.714 6.645 6.714 567,142 +0.06(+0.94%)
Sep 03, 2004 6.655 6.714 6.635 6.651 384,641 -0.03(-0.44%)
Sep 02, 2004 6.488 6.693 6.488 6.681 619,993 +0.16(+2.50%)
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.