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 (%)
Aug 30, 2002 2.079 2.225 2.079 2.225 113,463 +0.14(+6.80%)
Aug 29, 2002 2.104 2.150 2.079 2.083 374,157 -0.03(-1.57%)
Aug 28, 2002 2.150 2.154 2.116 2.116 206,602 -0.03(-1.36%)
Aug 27, 2002 2.166 2.229 2.145 2.145 251,731 -0.02(-0.77%)
Aug 26, 2002 2.158 2.208 2.129 2.162 288,539 +0.02(+0.78%)
Aug 23, 2002 2.154 2.166 2.116 2.145 118,264 -0.02(-0.96%)
Aug 22, 2002 2.145 2.166 2.104 2.166 158,752 +0.02(+0.97%)
Aug 21, 2002 2.158 2.158 2.083 2.145 154,591 +0.00(+0.19%)
Aug 20, 2002 2.095 2.183 2.087 2.141 142,589 +0.02(+0.78%)
Aug 16, 2002 2.083 2.158 2.066 2.125 141,949 +0.04(+2.00%)
Aug 15, 2002 2.108 2.141 2.083 2.083 194,600 -0.00(-0.20%)
Aug 14, 2002 2.020 2.112 2.020 2.087 169,474 +0.07(+3.30%)
Aug 13, 2002 2.041 2.075 2.020 2.020 111,382 -0.04(-2.02%)
Aug 12, 2002 1.958 2.062 1.916 2.062 61,292 +0.03(+1.43%)
Aug 07, 2002 2.145 2.145 1.979 2.033 139,868 -0.11(-5.24%)
Aug 06, 2002 1.887 2.145 1.875 2.145 155,071 +0.29(+15.47%)
Aug 05, 2002 1.854 1.870 1.833 1.858 66,733 +0.02(+1.36%)
Aug 02, 2002 2.020 2.033 1.741 1.833 421,046 -0.20(-10.02%)
Aug 01, 2002 2.125 2.125 2.033 2.037 164,673 -0.08(-3.74%)
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%)
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.