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 )

36.34 -0.70 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2019 4.462 4.829 4.423 4.746 8,315,108 +0.22(+4.75%)
Dec 30, 2019 4.453 4.609 4.365 4.531 8,207,491 +0.07(+1.54%)
Dec 27, 2019 4.678 4.712 4.462 4.462 8,930,482 -0.24(-5.20%)
Dec 26, 2019 4.776 4.824 4.678 4.707 6,351,917 +0.01(+0.21%)
Dec 24, 2019 4.746 4.873 4.687 4.697 3,062,358 -0.04(-0.83%)
Dec 23, 2019 4.599 4.795 4.570 4.736 10,803,976 +0.07(+1.47%)
Dec 20, 2019 4.942 4.942 4.531 4.668 17,165,986 -0.23(-4.60%)
Dec 19, 2019 4.815 5.010 4.746 4.893 11,361,689 +0.08(+1.63%)
Dec 18, 2019 4.580 4.883 4.570 4.815 12,209,605 +0.18(+3.80%)
Dec 17, 2019 4.413 4.678 4.355 4.639 11,511,467 +0.21(+4.64%)
Dec 16, 2019 4.218 4.560 4.208 4.433 13,219,383 +0.31(+7.60%)
Dec 13, 2019 4.560 4.629 4.110 4.120 13,917,749 -0.39(-8.68%)
Dec 12, 2019 4.022 4.511 3.973 4.511 14,722,241 +0.54(+13.55%)
Dec 11, 2019 4.032 4.061 3.885 3.973 8,684,616 -0.06(-1.45%)
Dec 10, 2019 3.983 4.100 3.876 4.032 9,143,347 +0.08(+1.97%)
Dec 09, 2019 3.700 4.051 3.661 3.954 15,794,156 +0.20(+5.45%)
Dec 06, 2019 3.428 3.808 3.399 3.749 11,658,406 +0.23(+6.65%)
Dec 05, 2019 3.564 3.681 3.467 3.515 12,568,586 +0.02(+0.56%)
Dec 04, 2019 3.321 3.535 3.262 3.496 8,654,967 +0.19(+5.59%)
Dec 03, 2019 3.252 3.379 3.214 3.311 10,487,962 +0.04(+1.19%)
Dec 02, 2019 3.476 3.554 3.262 3.272 11,740,102 -0.13(-3.73%)
Nov 29, 2019 3.476 3.486 3.360 3.399 5,445,909 -0.15(-4.12%)
Nov 27, 2019 3.447 3.603 3.438 3.545 5,368,582 +0.05(+1.39%)
Nov 26, 2019 3.769 3.769 3.399 3.496 12,326,751 -0.28(-7.47%)
Nov 25, 2019 3.642 3.808 3.593 3.778 10,800,360 +0.04(+1.04%)
Nov 22, 2019 3.369 3.856 3.350 3.739 17,597,950 +0.39(+11.63%)
Nov 21, 2019 3.428 3.467 3.282 3.350 13,225,118 -0.07(-1.99%)
Nov 20, 2019 3.535 3.603 3.379 3.418 11,933,835 -0.12(-3.31%)
Nov 19, 2019 3.623 3.661 3.496 3.535 8,343,617 -0.15(-3.97%)
Nov 18, 2019 4.061 4.061 3.642 3.681 15,669,113 -0.44(-10.64%)
Nov 15, 2019 3.934 4.129 3.885 4.119 8,673,692 +0.19(+4.70%)
Nov 14, 2019 4.139 4.197 3.866 3.934 10,296,553 -0.17(-4.04%)
Nov 13, 2019 4.197 4.251 4.022 4.100 8,960,319 -0.11(-2.55%)
Nov 12, 2019 4.236 4.304 4.129 4.207 8,439,466 +0.03(+0.70%)
Nov 11, 2019 4.392 4.509 4.168 4.178 11,829,591 -0.37(-8.14%)
Nov 08, 2019 4.333 4.602 4.260 4.548 8,923,334 +0.16(+3.55%)
Nov 07, 2019 4.460 4.606 4.314 4.392 9,297,812 -0.03(-0.66%)
Nov 06, 2019 4.382 4.655 4.304 4.421 12,445,097 +0.00(+0.00%)
Nov 05, 2019 4.626 4.879 4.411 4.421 14,542,263 -0.14(-2.99%)
Nov 04, 2019 4.304 4.694 4.285 4.557 16,519,638 +0.42(+10.12%)
Nov 01, 2019 3.954 4.197 3.866 4.139 11,365,531 +0.21(+5.46%)
Oct 31, 2019 4.002 4.090 3.798 3.924 9,786,005 -0.01(-0.25%)
Oct 30, 2019 4.431 4.479 3.895 3.934 14,960,312 -0.43(-9.82%)
Oct 29, 2019 4.100 4.475 4.017 4.363 12,733,034 +0.29(+7.18%)
Oct 28, 2019 4.158 4.343 4.061 4.070 13,281,954 -0.04(-0.95%)
Oct 25, 2019 3.652 4.145 3.652 4.109 20,821,216 +0.40(+10.76%)
Oct 24, 2019 3.846 3.851 3.399 3.710 18,963,760 -0.03(-0.78%)
Oct 23, 2019 3.632 3.895 3.545 3.739 12,102,876 +0.09(+2.40%)
Oct 22, 2019 3.700 3.759 3.515 3.652 10,283,641 -0.06(-1.57%)
Oct 21, 2019 3.691 3.735 3.496 3.710 9,677,429 +0.13(+3.53%)
Oct 18, 2019 3.681 3.798 3.540 3.584 9,152,643 -0.12(-3.16%)
Oct 17, 2019 3.506 3.710 3.399 3.700 8,215,897 +0.20(+5.85%)
Oct 16, 2019 3.428 3.647 3.428 3.496 14,015,722 +0.09(+2.57%)
Oct 15, 2019 3.340 3.579 3.243 3.408 8,422,574 +0.03(+0.86%)
Oct 14, 2019 3.506 3.506 3.233 3.379 7,953,646 -0.12(-3.34%)
Oct 11, 2019 3.408 3.574 3.408 3.496 9,033,008 +0.17(+4.97%)
Oct 10, 2019 3.301 3.399 3.194 3.330 7,870,613 +0.09(+2.70%)
Oct 09, 2019 3.301 3.369 3.175 3.243 9,074,885 -0.01(-0.30%)
Oct 08, 2019 3.476 3.476 3.233 3.252 13,305,822 -0.28(-7.99%)
Oct 07, 2019 3.545 3.642 3.423 3.535 8,877,251 -0.03(-0.82%)
Oct 04, 2019 3.428 3.602 3.330 3.564 11,877,548 +0.04(+1.10%)
Oct 03, 2019 3.330 3.569 3.243 3.525 15,129,130 +0.19(+5.85%)
Oct 02, 2019 3.428 3.618 3.313 3.330 16,012,056 -0.10(-2.84%)
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.