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 (%)
Feb 28, 2005 10.97 11.01 10.25 10.54 1,053,493 -0.12(-1.10%)
Feb 25, 2005 10.36 10.79 10.34 10.66 870,193 +0.31(+3.03%)
Feb 24, 2005 10.17 10.41 10.09 10.34 666,137 +0.21(+2.10%)
Feb 23, 2005 10.07 10.41 10.07 10.13 1,264,894 -0.04(-0.41%)
Feb 22, 2005 10.11 10.36 10.05 10.17 1,198,791 +0.15(+1.54%)
Feb 18, 2005 10.27 10.33 10.01 10.02 1,156,000 +0.06(+0.63%)
Feb 17, 2005 10.10 10.25 9.854 9.954 830,595 -0.17(-1.65%)
Feb 16, 2005 9.720 10.25 9.720 10.12 927,355 +0.40(+4.12%)
Feb 15, 2005 9.908 9.908 9.645 9.720 634,203 -0.18(-1.85%)
Feb 14, 2005 10.000 10.00 9.883 9.904 680,347 -0.07(-0.67%)
Feb 11, 2005 9.833 10.06 9.653 9.971 715,794 +0.18(+1.83%)
Feb 10, 2005 9.708 9.850 9.699 9.791 1,197,833 +0.12(+1.25%)
Feb 09, 2005 9.649 9.774 9.503 9.670 723,458 +0.02(+0.22%)
Feb 08, 2005 9.353 9.674 9.294 9.649 1,227,532 +0.30(+3.17%)
Feb 07, 2005 9.353 9.486 9.227 9.353 482,358 -0.03(-0.36%)
Feb 04, 2005 9.495 9.495 9.294 9.386 513,813 -0.10(-1.01%)
Feb 03, 2005 9.365 9.490 9.102 9.482 611,051 +0.12(+1.25%)
Feb 02, 2005 9.340 9.411 9.298 9.365 1,102,511 +0.03(+0.27%)
Feb 01, 2005 9.290 9.382 9.190 9.340 908,035 +0.08(+0.81%)
Jan 31, 2005 8.989 9.323 8.989 9.265 770,241 +0.22(+2.40%)
Jan 28, 2005 9.190 9.207 8.960 9.048 916,497 -0.14(-1.50%)
Jan 27, 2005 9.044 9.332 8.989 9.186 1,213,960 +0.16(+1.80%)
Jan 26, 2005 8.776 9.035 8.756 9.023 830,595 +0.26(+2.95%)
Jan 25, 2005 8.731 8.852 8.564 8.764 752,198 +0.03(+0.38%)
Jan 24, 2005 8.831 8.914 8.693 8.731 614,564 -0.03(-0.33%)
Jan 21, 2005 8.839 8.918 8.726 8.760 767,207 -0.06(-0.66%)
Jan 20, 2005 9.035 9.035 8.630 8.818 995,373 -0.22(-2.40%)
Jan 19, 2005 8.935 9.232 8.935 9.035 1,945,242 +0.14(+1.60%)
Jan 18, 2005 8.697 8.914 8.697 8.893 1,387,041 +0.24(+2.80%)
Jan 14, 2005 8.559 8.768 8.518 8.651 1,490,665 +0.11(+1.32%)
Jan 13, 2005 8.388 8.584 8.309 8.539 1,167,017 +0.18(+2.10%)
Jan 12, 2005 8.067 8.392 8.029 8.363 1,532,499 +0.30(+3.73%)
Jan 11, 2005 8.163 8.204 7.962 8.063 1,075,367 -0.08(-0.97%)
Jan 10, 2005 7.904 8.275 7.904 8.142 1,599,559 +0.27(+3.45%)
Jan 07, 2005 8.100 8.100 7.730 7.870 1,883,450 -0.15(-1.82%)
Jan 06, 2005 7.933 8.204 7.900 8.017 1,804,255 +0.13(+1.59%)
Jan 05, 2005 7.975 8.079 7.808 7.891 1,341,535 -0.14(-1.72%)
Jan 04, 2005 7.975 8.213 7.958 8.029 1,654,326 +0.05(+0.68%)
Jan 03, 2005 8.539 8.547 7.904 7.975 2,974,625 -0.57(-6.65%)
Dec 31, 2004 8.392 8.622 8.372 8.543 873,067 +0.10(+1.24%)
Dec 30, 2004 8.547 8.547 8.392 8.438 411,625 -0.10(-1.22%)
Dec 29, 2004 8.539 8.564 8.413 8.543 509,981 +0.00(+0.00%)
Dec 28, 2004 8.342 8.639 8.342 8.543 677,473 +0.17(+1.99%)
Dec 27, 2004 8.664 8.664 8.296 8.376 796,905 -0.30(-3.42%)
Dec 23, 2004 8.664 8.822 8.572 8.672 549,419 -0.01(-0.14%)
Dec 22, 2004 8.885 8.989 8.455 8.685 975,096 -0.20(-2.21%)
Dec 21, 2004 8.935 8.969 8.731 8.881 1,017,727 -0.04(-0.42%)
Dec 20, 2004 8.981 9.040 8.856 8.918 1,388,637 -0.06(-0.70%)
Dec 17, 2004 8.789 9.002 8.789 8.981 1,361,813 +0.17(+1.94%)
Dec 16, 2004 8.831 8.893 8.685 8.810 1,872,433 +0.05(+0.62%)
Dec 15, 2004 8.451 8.981 8.451 8.756 1,779,346 +0.31(+3.66%)
Dec 14, 2004 8.434 8.497 8.217 8.447 794,510 +0.04(+0.45%)
Dec 13, 2004 8.163 8.434 8.163 8.409 910,430 +0.28(+3.49%)
Dec 10, 2004 8.321 8.342 8.042 8.125 1,146,101 -0.20(-2.36%)
Dec 09, 2004 7.954 8.442 7.954 8.321 5,970,008 +0.50(+6.35%)
Dec 08, 2004 7.641 7.916 7.507 7.825 1,205,178 +0.22(+2.85%)
Dec 07, 2004 8.000 8.004 7.557 7.607 961,045 -0.40(-5.01%)
Dec 06, 2004 8.125 8.129 7.912 8.008 1,014,214 -0.13(-1.54%)
Dec 03, 2004 7.954 8.163 7.950 8.134 808,881 +0.22(+2.80%)
Dec 02, 2004 8.388 8.392 7.799 7.912 1,335,947 -0.48(-5.67%)
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.