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 29, 2005 9.640 9.715 9.186 9.436 1,846,960 -0.18(-1.91%)
Apr 28, 2005 9.665 9.790 9.020 9.620 2,599,858 -0.15(-1.54%)
Apr 27, 2005 10.00 10.05 9.686 9.770 753,858 -0.33(-3.26%)
Apr 26, 2005 10.22 10.27 9.957 10.10 872,913 -0.12(-1.18%)
Apr 25, 2005 10.27 10.36 10.10 10.22 711,292 +0.03(+0.29%)
Apr 22, 2005 10.15 10.32 10.00 10.19 886,035 +0.03(+0.25%)
Apr 21, 2005 9.861 10.20 9.861 10.17 734,175 +0.37(+3.74%)
Apr 20, 2005 10.03 10.29 9.795 9.799 907,158 -0.24(-2.41%)
Apr 19, 2005 9.803 10.10 9.803 10.04 739,776 +0.33(+3.43%)
Apr 18, 2005 9.411 9.728 9.249 9.707 870,353 +0.23(+2.42%)
Apr 15, 2005 9.890 10.04 9.374 9.478 1,428,666 -0.41(-4.17%)
Apr 14, 2005 9.978 10.19 9.849 9.890 1,645,974 +0.12(+1.28%)
Apr 13, 2005 10.19 10.20 9.711 9.765 939,802 -0.42(-4.09%)
Apr 12, 2005 10.33 10.57 10.06 10.18 1,092,302 -0.24(-2.28%)
Apr 11, 2005 10.59 10.59 10.21 10.42 1,200,316 -0.21(-1.96%)
Apr 08, 2005 10.84 10.95 10.52 10.63 2,068,429 -0.20(-1.88%)
Apr 07, 2005 10.75 10.94 10.69 10.83 2,829,648 +0.12(+1.13%)
Apr 06, 2005 10.35 10.74 10.33 10.71 2,435,197 +0.43(+4.17%)
Apr 05, 2005 10.21 10.33 10.10 10.28 1,399,222 +0.07(+0.69%)
Apr 04, 2005 10.25 10.42 10.09 10.21 1,446,588 +0.10(+1.03%)
Apr 01, 2005 9.915 10.27 9.907 10.11 1,570,444 +0.37(+3.85%)
Mar 31, 2005 9.624 9.874 9.620 9.732 1,734,466 +0.21(+2.23%)
Mar 30, 2005 9.520 9.540 8.957 9.520 2,342,385 +0.00(+0.00%)
Mar 29, 2005 9.832 9.890 9.461 9.520 1,202,076 -0.35(-3.55%)
Mar 28, 2005 9.961 10.02 9.720 9.870 558,472 -0.09(-0.92%)
Mar 24, 2005 9.824 10.23 9.824 9.961 682,808 +0.14(+1.40%)
Mar 23, 2005 10.31 10.42 9.645 9.824 1,581,006 -0.51(-4.92%)
Mar 22, 2005 10.41 10.49 10.29 10.33 640,563 -0.07(-0.68%)
Mar 21, 2005 10.51 10.58 10.17 10.40 1,139,188 -0.14(-1.30%)
Mar 18, 2005 10.73 10.78 10.42 10.54 1,746,467 +0.37(+3.60%)
Mar 17, 2005 9.907 10.21 9.907 10.17 898,677 +0.27(+2.73%)
Mar 16, 2005 9.686 10.06 9.636 9.903 861,392 +0.09(+0.89%)
Mar 15, 2005 9.895 10.12 9.790 9.815 811,145 -0.10(-0.97%)
Mar 14, 2005 9.840 9.953 9.686 9.911 806,025 +0.07(+0.72%)
Mar 11, 2005 9.540 9.957 9.540 9.840 981,567 +0.27(+2.83%)
Mar 10, 2005 9.624 9.711 9.303 9.570 1,398,582 -0.30(-3.08%)
Mar 09, 2005 10.07 10.27 9.853 9.874 814,346 -0.20(-1.94%)
Mar 08, 2005 10.21 10.39 10.06 10.07 1,133,107 -0.20(-1.95%)
Mar 07, 2005 10.39 10.40 10.06 10.27 685,529 -0.12(-1.20%)
Mar 04, 2005 10.35 10.42 10.04 10.39 1,040,135 +0.10(+0.97%)
Mar 03, 2005 10.19 10.54 10.15 10.29 1,510,116 +0.10(+0.98%)
Mar 02, 2005 10.17 10.35 9.832 10.19 2,016,582 +0.20(+1.96%)
Mar 01, 2005 10.52 10.66 9.836 9.999 1,642,294 -0.52(-4.91%)
Feb 28, 2005 10.95 10.99 10.23 10.52 1,055,817 -0.12(-1.10%)
Feb 25, 2005 10.34 10.77 10.32 10.63 872,113 +0.31(+3.03%)
Feb 24, 2005 10.15 10.39 10.07 10.32 667,607 +0.21(+2.10%)
Feb 23, 2005 10.04 10.39 10.04 10.11 1,267,685 -0.04(-0.41%)
Feb 22, 2005 10.09 10.34 10.03 10.15 1,201,436 +0.15(+1.54%)
Feb 18, 2005 10.25 10.31 9.990 9.995 1,158,550 +0.06(+0.63%)
Feb 17, 2005 10.08 10.23 9.832 9.932 832,428 -0.17(-1.65%)
Feb 16, 2005 9.699 10.23 9.699 10.10 929,401 +0.40(+4.12%)
Feb 15, 2005 9.886 9.886 9.624 9.699 635,602 -0.18(-1.85%)
Feb 14, 2005 9.978 9.982 9.861 9.882 681,848 -0.07(-0.67%)
Feb 11, 2005 9.811 10.04 9.632 9.949 717,373 +0.18(+1.83%)
Feb 10, 2005 9.686 9.828 9.678 9.770 1,200,476 +0.12(+1.25%)
Feb 09, 2005 9.628 9.753 9.482 9.649 725,054 +0.02(+0.22%)
Feb 08, 2005 9.332 9.653 9.274 9.628 1,230,240 +0.30(+3.17%)
Feb 07, 2005 9.332 9.465 9.207 9.332 483,422 -0.03(-0.36%)
Feb 04, 2005 9.474 9.474 9.274 9.365 514,947 -0.10(-1.01%)
Feb 03, 2005 9.345 9.470 9.082 9.461 612,399 +0.12(+1.25%)
Feb 02, 2005 9.320 9.390 9.278 9.345 1,104,944 +0.02(+0.27%)
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.