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 (%)
Apr 30, 2002 2.362 2.408 2.362 2.408 576,075 +0.07(+2.85%)
Apr 29, 2002 2.291 2.387 2.287 2.341 148,979 +0.01(+0.54%)
Apr 26, 2002 2.408 2.408 2.312 2.329 276,035 -0.08(-3.29%)
Apr 25, 2002 2.371 2.416 2.350 2.408 340,844 +0.04(+1.76%)
Apr 24, 2002 2.354 2.450 2.279 2.366 541,030 +0.02(+0.71%)
Apr 23, 2002 2.258 2.354 2.225 2.350 141,778 +0.11(+5.03%)
Apr 22, 2002 2.296 2.296 2.204 2.237 146,259 -0.08(-3.59%)
Apr 19, 2002 2.333 2.333 2.296 2.321 246,592 -0.01(-0.54%)
Apr 18, 2002 2.262 2.341 2.262 2.333 475,741 +0.09(+3.90%)
Apr 17, 2002 2.250 2.287 2.225 2.246 580,875 +0.01(+0.37%)
Apr 16, 2002 2.191 2.250 2.191 2.237 346,605 +0.05(+2.29%)
Apr 15, 2002 2.146 2.200 2.146 2.187 492,064 +0.05(+2.14%)
Apr 12, 2002 2.104 2.141 2.083 2.141 180,983 +0.04(+1.78%)
Apr 11, 2002 2.141 2.187 2.104 2.104 417,814 -0.03(-1.56%)
Apr 10, 2002 2.108 2.146 2.108 2.137 452,378 +0.03(+1.38%)
Apr 09, 2002 2.146 2.146 2.062 2.108 152,019 -0.04(-1.75%)
Apr 08, 2002 2.121 2.146 2.091 2.146 128,336 +0.04(+1.78%)
Apr 05, 2002 2.125 2.175 2.108 2.108 250,592 -0.03(-1.36%)
Apr 04, 2002 2.166 2.166 2.104 2.137 106,573 -0.01(-0.58%)
Apr 03, 2002 2.175 2.175 2.083 2.150 170,262 -0.03(-1.15%)
Apr 02, 2002 2.154 2.175 2.133 2.175 320,041 +0.02(+0.77%)
Apr 01, 2002 2.141 2.183 2.116 2.158 278,756 -0.00(-0.19%)
Mar 29, 2002 2.166 2.204 2.133 2.162 159,380 +0.00(+0.00%)
Mar 28, 2002 2.166 2.204 2.133 2.162 159,380 +0.00(+0.00%)
Mar 27, 2002 2.083 2.183 2.083 2.162 206,746 +0.09(+4.22%)
Mar 26, 2002 2.096 2.121 2.050 2.075 174,262 +0.00(+0.00%)
Mar 25, 2002 2.079 2.087 2.041 2.075 133,137 -0.03(-1.39%)
Mar 22, 2002 2.179 2.187 2.104 2.104 144,338 -0.08(-3.81%)
Mar 21, 2002 2.104 2.187 2.075 2.187 241,951 +0.09(+4.37%)
Mar 20, 2002 2.179 2.179 2.083 2.096 290,917 -0.07(-3.45%)
Mar 19, 2002 2.262 2.271 2.146 2.171 401,972 -0.07(-3.16%)
Mar 18, 2002 2.125 2.246 2.125 2.241 336,843 +0.14(+6.54%)
Mar 15, 2002 2.066 2.150 2.066 2.104 226,909 -0.00(-0.20%)
Mar 14, 2002 2.112 2.141 2.087 2.108 492,064 +0.00(+0.20%)
Mar 13, 2002 2.075 2.112 2.075 2.104 787,942 +0.03(+1.41%)
Mar 12, 2002 2.046 2.083 2.025 2.075 294,918 +0.03(+1.43%)
Mar 11, 2002 2.033 2.058 2.033 2.046 309,800 +0.02(+1.24%)
Mar 08, 2002 1.979 2.041 1.979 2.021 695,770 +0.05(+2.75%)
Mar 07, 2002 1.946 1.991 1.941 1.966 495,264 +0.03(+1.72%)
Mar 06, 2002 1.871 1.950 1.812 1.933 411,413 +0.02(+1.09%)
Mar 05, 2002 1.962 1.971 1.850 1.912 183,383 -0.09(-4.57%)
Mar 04, 2002 2.000 2.058 1.996 2.004 167,061 +0.01(+0.63%)
Mar 01, 2002 1.958 1.991 1.925 1.991 205,306 +0.05(+2.80%)
Feb 28, 2002 1.933 1.958 1.921 1.937 131,377 -0.00(-0.21%)
Feb 27, 2002 1.941 1.958 1.941 1.941 144,178 -0.00(-0.21%)
Feb 26, 2002 1.954 1.954 1.921 1.946 45,925 -0.01(-0.43%)
Feb 25, 2002 1.958 1.966 1.916 1.954 127,856 -0.00(-0.21%)
Feb 22, 2002 1.879 1.991 1.875 1.958 180,663 +0.06(+3.30%)
Feb 21, 2002 1.900 1.933 1.875 1.896 320,041 +0.00(+0.22%)
Feb 20, 2002 1.846 1.891 1.812 1.891 152,179 +0.05(+2.48%)
Feb 19, 2002 1.875 1.875 1.800 1.846 99,372 -0.05(-2.42%)
Feb 18, 2002 1.854 1.912 1.825 1.891 132,977 +0.00(+0.00%)
Feb 15, 2002 1.854 1.912 1.825 1.891 132,977 +0.04(+2.02%)
Feb 14, 2002 1.908 1.916 1.833 1.854 124,976 -0.07(-3.89%)
Feb 13, 2002 1.854 1.929 1.846 1.929 130,737 +0.06(+3.35%)
Feb 12, 2002 1.896 1.904 1.854 1.866 126,736 -0.04(-1.97%)
Feb 11, 2002 1.875 1.916 1.841 1.904 213,147 +0.03(+1.56%)
Feb 08, 2002 1.791 1.875 1.771 1.875 207,066 +0.12(+7.14%)
Feb 07, 2002 1.750 1.783 1.708 1.750 127,376 +0.02(+1.20%)
Feb 06, 2002 1.700 1.741 1.679 1.729 144,498 +0.03(+1.72%)
Feb 05, 2002 1.687 1.712 1.687 1.700 1,350,736 +0.01(+0.74%)
Feb 04, 2002 1.771 1.791 1.687 1.687 99,372 -0.08(-4.71%)
Feb 01, 2002 1.750 1.791 1.729 1.771 141,778 +0.01(+0.47%)
Jan 31, 2002 1.762 1.783 1.754 1.762 90,891 -0.01(-0.47%)
Jan 30, 2002 1.762 1.787 1.733 1.771 176,983 +0.00(+0.24%)
Jan 29, 2002 1.791 1.791 1.750 1.766 172,182 -0.02(-1.17%)
Jan 28, 2002 1.750 1.791 1.712 1.787 238,271 +0.01(+0.70%)
Jan 25, 2002 1.791 1.791 1.771 1.775 138,578 -0.04(-2.07%)
Jan 24, 2002 1.791 1.837 1.779 1.812 136,177 +0.00(+0.00%)
Jan 23, 2002 1.750 1.812 1.750 1.812 247,552 +0.06(+3.57%)
Jan 22, 2002 1.791 1.791 1.750 1.750 63,688 -0.04(-2.33%)
Jan 21, 2002 1.762 1.854 1.762 1.791 206,266 +0.00(+0.00%)
Jan 18, 2002 1.762 1.854 1.762 1.791 206,266 +0.02(+1.18%)
Jan 17, 2002 1.762 1.787 1.750 1.771 80,490 +0.01(+0.47%)
Jan 16, 2002 1.758 1.787 1.750 1.762 78,090 -0.02(-1.40%)
Jan 15, 2002 1.733 1.800 1.733 1.787 400,052 +0.08(+4.63%)
Jan 14, 2002 1.916 1.929 1.708 1.708 491,264 -0.21(-10.87%)
Jan 11, 2002 1.950 1.979 1.916 1.916 114,574 -0.03(-1.71%)
Jan 10, 2002 1.966 1.971 1.904 1.950 153,459 +0.05(+2.86%)
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.