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 (%)
Jul 31, 2002 2.108 2.120 2.058 2.116 198,760 +0.05(+2.42%)
Jul 30, 2002 2.116 2.125 2.058 2.066 133,947 -0.04(-1.78%)
Jul 29, 2002 1.908 2.112 1.895 2.104 264,214 +0.24(+12.72%)
Jul 26, 2002 1.787 1.870 1.770 1.866 160,673 +0.08(+4.43%)
Jul 25, 2002 1.791 1.845 1.716 1.787 161,953 -0.00(-0.23%)
Jul 24, 2002 1.704 1.816 1.687 1.791 233,648 +0.05(+2.63%)
Jul 23, 2002 1.854 1.854 1.687 1.745 589,241 -0.08(-4.56%)
Jul 22, 2002 1.875 1.875 1.729 1.829 357,993 -0.05(-2.88%)
Jul 19, 2002 1.925 1.962 1.862 1.883 509,225 -0.26(-12.23%)
Jul 17, 2002 2.000 2.145 1.895 2.145 379,918 +0.01(+0.59%)
Jul 12, 2002 2.187 2.229 2.120 2.133 92,979 -0.04(-1.92%)
Jul 11, 2002 2.229 2.229 2.108 2.175 389,680 -0.07(-2.97%)
Jul 10, 2002 2.333 2.333 2.241 2.241 204,202 -0.08(-3.41%)
Jul 09, 2002 2.291 2.320 2.291 2.320 271,896 +0.03(+1.27%)
Jul 08, 2002 2.329 2.329 2.291 2.291 197,640 -0.04(-1.61%)
Jul 05, 2002 2.283 2.345 2.283 2.329 90,258 +0.05(+2.01%)
Jul 04, 2002 2.270 2.329 2.212 2.283 293,340 +0.00(+0.00%)
Jul 03, 2002 2.270 2.329 2.212 2.283 293,340 +0.01(+0.55%)
Jul 02, 2002 2.333 2.333 2.220 2.270 1,307,469 -0.06(-2.68%)
Jul 01, 2002 2.333 2.350 2.262 2.333 298,781 +0.00(+0.00%)
Jun 28, 2002 2.291 2.333 2.208 2.333 783,521 +0.02(+1.08%)
Jun 27, 2002 2.179 2.308 2.162 2.308 254,452 +0.14(+6.54%)
Jun 26, 2002 2.200 2.200 2.150 2.166 318,465 -0.05(-2.44%)
Jun 25, 2002 2.208 2.237 2.187 2.220 218,445 +0.00(+0.19%)
Jun 21, 2002 2.200 2.229 2.145 2.216 138,108 +0.06(+2.70%)
Jun 20, 2002 2.125 2.233 2.125 2.158 197,160 +0.03(+1.57%)
Jun 19, 2002 2.145 2.208 2.079 2.125 385,359 -0.03(-1.35%)
Jun 18, 2002 2.166 2.208 2.108 2.154 172,675 -0.01(-0.58%)
Jun 17, 2002 2.187 2.229 2.125 2.166 225,806 -0.01(-0.38%)
Jun 14, 2002 2.220 2.245 2.125 2.175 212,523 -0.07(-3.33%)
Jun 12, 2002 2.191 2.250 2.187 2.250 345,351 +0.07(+3.25%)
Jun 11, 2002 2.187 2.208 2.104 2.179 222,765 -0.01(-0.38%)
Jun 10, 2002 2.195 2.220 2.166 2.187 153,631 -0.02(-0.94%)
Jun 07, 2002 2.187 2.229 2.166 2.208 99,700 +0.04(+1.92%)
Jun 06, 2002 2.250 2.254 2.166 2.166 151,231 -0.10(-4.24%)
Jun 05, 2002 2.250 2.262 2.166 2.262 100,820 +0.06(+2.65%)
May 31, 2002 2.233 2.245 2.204 2.204 196,520 -0.02(-1.12%)
May 28, 2002 2.170 2.229 2.104 2.229 245,490 +0.06(+2.88%)
May 27, 2002 2.295 2.295 2.166 2.166 108,822 +0.00(+0.00%)
May 24, 2002 2.295 2.295 2.166 2.166 108,822 -0.13(-5.80%)
May 23, 2002 2.291 2.333 2.229 2.300 85,777 +0.01(+0.55%)
May 22, 2002 2.295 2.295 2.250 2.287 154,751 +0.00(+0.18%)
May 21, 2002 2.291 2.312 2.270 2.283 192,039 -0.01(-0.54%)
May 20, 2002 2.250 2.295 2.225 2.295 112,823 +0.02(+0.92%)
May 17, 2002 2.250 2.291 2.125 2.275 128,026 +0.04(+1.68%)
May 16, 2002 2.229 2.300 2.166 2.237 108,502 +0.01(+0.37%)
May 15, 2002 2.312 2.312 2.229 2.229 139,548 -0.07(-2.90%)
May 14, 2002 2.262 2.312 2.262 2.295 451,453 +0.05(+2.04%)
May 13, 2002 2.166 2.250 2.166 2.250 156,672 +0.08(+3.85%)
May 10, 2002 2.187 2.225 2.104 2.166 213,163 +0.00(+0.00%)
May 09, 2002 2.270 2.270 2.166 2.166 114,743 -0.10(-4.59%)
May 08, 2002 2.229 2.291 2.150 2.270 479,458 +0.04(+1.87%)
May 07, 2002 2.312 2.312 2.225 2.229 293,660 -0.18(-7.60%)
May 06, 2002 2.449 2.449 2.375 2.412 172,035 -0.04(-1.53%)
May 03, 2002 2.425 2.462 2.425 2.449 278,937 +0.03(+1.38%)
May 02, 2002 2.400 2.437 2.375 2.416 302,622 +0.02(+0.87%)
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.