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, 2003 2.441 2.479 2.404 2.462 133,787 +0.00(+0.17%)
Apr 29, 2003 2.458 2.487 2.437 2.458 171,715 -0.01(-0.34%)
Apr 28, 2003 2.458 2.495 2.400 2.466 125,305 +0.03(+1.37%)
Apr 25, 2003 2.433 2.454 2.416 2.433 83,057 -0.02(-0.85%)
Apr 24, 2003 2.483 2.499 2.445 2.454 117,624 -0.04(-1.50%)
Apr 23, 2003 2.499 2.516 2.458 2.491 293,500 -0.01(-0.33%)
Apr 22, 2003 2.470 2.499 2.449 2.499 137,468 +0.01(+0.33%)
Apr 21, 2003 2.458 2.499 2.445 2.491 139,548 -0.01(-0.33%)
Apr 17, 2003 2.441 2.516 2.437 2.499 341,510 +0.06(+2.39%)
Apr 16, 2003 2.341 2.445 2.341 2.441 450,332 +0.12(+5.21%)
Apr 15, 2003 2.354 2.354 2.270 2.320 159,712 -0.05(-2.28%)
Apr 14, 2003 2.337 2.375 2.333 2.375 76,175 +0.04(+1.60%)
Apr 11, 2003 2.391 2.391 2.329 2.337 76,655 -0.05(-2.09%)
Apr 10, 2003 2.387 2.391 2.333 2.387 127,226 -0.00(-0.17%)
Apr 09, 2003 2.333 2.391 2.329 2.391 174,596 +0.09(+3.80%)
Apr 08, 2003 2.395 2.395 2.291 2.304 137,148 -0.08(-3.49%)
Apr 07, 2003 2.350 2.404 2.337 2.387 191,719 +0.08(+3.43%)
Apr 04, 2003 2.291 2.316 2.291 2.308 56,651 +0.03(+1.28%)
Apr 03, 2003 2.341 2.341 2.270 2.279 168,514 -0.06(-2.67%)
Apr 02, 2003 2.345 2.379 2.333 2.341 336,869 -0.02(-0.88%)
Apr 01, 2003 2.375 2.375 2.333 2.362 69,614 -0.02(-0.70%)
Mar 31, 2003 2.433 2.433 2.379 2.379 161,313 -0.04(-1.72%)
Mar 28, 2003 2.387 2.449 2.333 2.420 222,605 +0.05(+2.29%)
Mar 27, 2003 2.270 2.375 2.270 2.366 103,701 +0.10(+4.22%)
Mar 26, 2003 2.408 2.420 2.250 2.270 161,953 -0.12(-4.89%)
Mar 25, 2003 2.312 2.499 2.312 2.387 159,712 +0.10(+4.18%)
Mar 24, 2003 2.250 2.312 2.175 2.291 198,760 +0.02(+1.10%)
Mar 21, 2003 2.229 2.283 2.229 2.266 188,518 +0.01(+0.37%)
Mar 20, 2003 2.229 2.320 2.220 2.258 129,146 +0.01(+0.37%)
Mar 19, 2003 2.241 2.254 2.216 2.250 80,336 +0.01(+0.37%)
Mar 18, 2003 2.250 2.262 2.187 2.241 181,637 -0.05(-2.18%)
Mar 17, 2003 2.208 2.295 2.208 2.291 281,978 +0.07(+3.19%)
Mar 14, 2003 2.208 2.225 2.187 2.220 66,573 +0.03(+1.52%)
Mar 13, 2003 2.250 2.250 2.179 2.187 174,435 -0.04(-1.69%)
Mar 12, 2003 2.125 2.225 2.091 2.225 297,341 +0.07(+3.09%)
Mar 11, 2003 2.083 2.158 2.083 2.158 135,067 +0.05(+2.57%)
Mar 10, 2003 2.166 2.204 2.104 2.104 353,512 -0.09(-3.99%)
Mar 07, 2003 2.250 2.275 2.154 2.191 217,804 -0.10(-4.36%)
Mar 06, 2003 2.266 2.291 2.195 2.291 401,842 +0.01(+0.37%)
Mar 05, 2003 2.250 2.291 2.083 2.283 818,888 -0.09(-3.86%)
Mar 04, 2003 2.416 2.437 2.316 2.375 287,899 -0.06(-2.56%)
Mar 03, 2003 2.470 2.474 2.391 2.437 267,575 -0.03(-1.35%)
Feb 28, 2003 2.499 2.520 2.433 2.470 201,481 -0.02(-0.67%)
Feb 27, 2003 2.508 2.508 2.458 2.487 156,192 +0.01(+0.34%)
Feb 26, 2003 2.512 2.512 2.449 2.479 305,823 -0.06(-2.30%)
Feb 25, 2003 2.524 2.562 2.479 2.537 184,358 +0.03(+1.16%)
Feb 24, 2003 2.495 2.570 2.483 2.508 233,168 +0.04(+1.69%)
Feb 21, 2003 2.441 2.474 2.416 2.466 348,071 +0.04(+1.54%)
Feb 20, 2003 2.433 2.449 2.420 2.429 757,116 -0.01(-0.34%)
Feb 19, 2003 2.449 2.474 2.416 2.437 68,174 -0.02(-0.85%)
Feb 18, 2003 2.479 2.495 2.416 2.458 85,937 +0.01(+0.34%)
Feb 14, 2003 2.458 2.483 2.375 2.449 48,650 +0.00(+0.17%)
Feb 13, 2003 2.425 2.458 2.333 2.445 116,183 +0.02(+0.69%)
Feb 12, 2003 2.458 2.479 2.375 2.429 164,994 -0.05(-1.85%)
Feb 11, 2003 2.520 2.520 2.462 2.474 218,445 -0.04(-1.49%)
Feb 10, 2003 2.541 2.549 2.466 2.512 268,855 -0.00(-0.17%)
Feb 07, 2003 2.520 2.537 2.437 2.516 192,679 +0.00(+0.17%)
Feb 06, 2003 2.549 2.549 2.487 2.512 200,361 -0.03(-1.15%)
Feb 05, 2003 2.562 2.583 2.479 2.541 321,986 -0.00(-0.16%)
Feb 04, 2003 2.449 2.558 2.412 2.545 556,594 +0.10(+3.91%)
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.