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, 2020 2.393 2.766 2.099 2.717 25,735,272 +0.02(+0.73%)
Feb 27, 2020 2.550 2.746 2.354 2.697 20,025,196 -0.05(-1.79%)
Feb 26, 2020 2.795 2.903 2.609 2.746 10,364,069 -0.06(-2.10%)
Feb 25, 2020 2.932 2.981 2.589 2.805 15,585,183 -0.10(-3.38%)
Feb 24, 2020 2.923 3.031 2.874 2.903 13,182,580 -0.18(-5.73%)
Feb 21, 2020 3.148 3.158 2.991 3.080 9,034,095 -0.13(-3.98%)
Feb 20, 2020 3.138 3.354 3.138 3.207 11,808,530 +0.05(+1.55%)
Feb 19, 2020 3.138 3.178 3.050 3.158 8,864,045 +0.08(+2.55%)
Feb 18, 2020 3.070 3.158 2.981 3.080 9,364,680 +0.05(+1.62%)
Feb 14, 2020 3.050 3.251 2.962 3.031 9,118,622 -0.01(-0.32%)
Feb 13, 2020 2.991 3.197 2.981 3.040 10,327,304 +0.06(+1.97%)
Feb 12, 2020 2.952 3.256 2.932 2.981 13,211,339 +0.13(+4.47%)
Feb 11, 2020 2.932 2.972 2.844 2.854 10,932,352 -0.09(-3.00%)
Feb 10, 2020 3.040 3.080 2.923 2.942 9,445,292 -0.20(-6.25%)
Feb 07, 2020 3.129 3.227 3.021 3.138 7,682,580 -0.06(-1.84%)
Feb 06, 2020 3.266 3.305 3.089 3.197 8,490,555 -0.08(-2.40%)
Feb 05, 2020 3.021 3.305 3.021 3.276 14,022,051 +0.31(+10.60%)
Feb 04, 2020 3.040 3.099 2.942 2.962 8,647,067 +0.01(+0.33%)
Feb 03, 2020 2.952 3.070 2.893 2.952 8,585,534 +0.01(+0.33%)
Jan 31, 2020 2.903 3.021 2.849 2.942 10,284,667 -0.01(-0.33%)
Jan 30, 2020 2.893 2.962 2.795 2.952 12,503,001 +0.00(+0.00%)
Jan 29, 2020 3.129 3.168 2.952 2.952 12,848,511 -0.15(-4.75%)
Jan 28, 2020 3.040 3.178 2.942 3.099 17,753,430 +0.11(+3.61%)
Jan 27, 2020 3.070 3.138 2.981 2.991 14,764,601 -0.21(-6.44%)
Jan 24, 2020 3.305 3.374 3.099 3.197 19,785,854 -0.16(-4.68%)
Jan 23, 2020 3.393 3.472 3.305 3.354 14,386,172 -0.09(-2.56%)
Jan 22, 2020 3.560 3.580 3.364 3.442 13,395,397 -0.12(-3.31%)
Jan 21, 2020 3.815 3.825 3.511 3.560 15,486,218 -0.32(-8.33%)
Jan 17, 2020 4.296 4.296 3.884 3.884 16,575,253 -0.39(-9.17%)
Jan 16, 2020 4.423 4.570 4.256 4.276 10,366,423 -0.11(-2.46%)
Jan 15, 2020 4.413 4.477 4.286 4.384 8,778,100 -0.13(-2.83%)
Jan 14, 2020 4.482 4.649 4.384 4.511 11,659,252 +0.05(+1.10%)
Jan 13, 2020 4.610 4.649 4.345 4.462 11,889,082 -0.27(-5.80%)
Jan 10, 2020 4.492 4.757 4.462 4.737 11,604,268 +0.25(+5.69%)
Jan 09, 2020 4.423 4.531 4.149 4.482 17,495,606 +0.01(+0.22%)
Jan 08, 2020 4.570 4.796 4.364 4.472 16,552,430 -0.16(-3.39%)
Jan 07, 2020 4.492 4.727 4.413 4.629 14,182,880 +0.25(+5.83%)
Jan 06, 2020 4.472 4.502 4.286 4.374 8,580,884 -0.03(-0.67%)
Jan 03, 2020 4.482 4.511 4.286 4.404 11,257,595 +0.08(+1.81%)
Jan 02, 2020 4.796 4.855 4.276 4.325 10,186,309 -0.43(-9.07%)
Dec 31, 2019 4.472 4.840 4.433 4.757 8,296,803 +0.22(+4.75%)
Dec 30, 2019 4.462 4.619 4.374 4.541 8,189,423 +0.07(+1.54%)
Dec 27, 2019 4.688 4.722 4.472 4.472 8,910,822 -0.25(-5.20%)
Dec 26, 2019 4.786 4.835 4.688 4.717 6,337,933 +0.01(+0.21%)
Dec 24, 2019 4.757 4.884 4.698 4.708 3,055,617 -0.04(-0.83%)
Dec 23, 2019 4.610 4.806 4.580 4.747 10,780,192 +0.07(+1.47%)
Dec 20, 2019 4.953 4.953 4.541 4.678 17,128,196 -0.23(-4.60%)
Dec 19, 2019 4.825 5.021 4.757 4.904 11,336,677 +0.08(+1.63%)
Dec 18, 2019 4.590 4.894 4.580 4.825 12,182,727 +0.18(+3.80%)
Dec 17, 2019 4.423 4.688 4.364 4.649 11,486,125 +0.21(+4.64%)
Dec 16, 2019 4.227 4.570 4.217 4.443 13,190,282 +0.31(+7.60%)
Dec 13, 2019 4.570 4.639 4.119 4.129 13,887,110 -0.39(-8.68%)
Dec 12, 2019 4.031 4.521 3.982 4.521 14,689,831 +0.54(+13.55%)
Dec 11, 2019 4.040 4.070 3.894 3.982 8,665,498 -0.06(-1.45%)
Dec 10, 2019 3.992 4.109 3.884 4.040 9,123,219 +0.08(+1.97%)
Dec 09, 2019 3.709 4.060 3.670 3.962 15,759,387 +0.20(+5.45%)
Dec 06, 2019 3.435 3.816 3.406 3.757 11,632,741 +0.23(+6.65%)
Dec 05, 2019 3.572 3.689 3.474 3.523 12,540,917 +0.02(+0.56%)
Dec 04, 2019 3.328 3.543 3.269 3.504 8,635,914 +0.19(+5.59%)
Dec 03, 2019 3.260 3.387 3.221 3.318 10,464,873 +0.04(+1.19%)
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.