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 )

37.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 4.292 4.342 4.213 4.301 256,747 -0.01(-0.19%)
Jan 29, 2004 4.351 4.426 4.230 4.309 401,087 -0.08(-1.90%)
Jan 28, 2004 4.530 4.580 4.280 4.392 409,549 -0.18(-3.93%)
Jan 27, 2004 4.660 4.672 4.555 4.572 202,619 -0.07(-1.44%)
Jan 26, 2004 4.697 4.697 4.555 4.639 258,503 -0.07(-1.51%)
Jan 23, 2004 4.551 4.710 4.530 4.710 513,174 +0.20(+4.44%)
Jan 22, 2004 4.543 4.635 4.451 4.509 436,693 -0.03(-0.55%)
Jan 21, 2004 4.488 4.576 4.468 4.534 672,204 +0.11(+2.45%)
Jan 20, 2004 4.259 4.451 4.238 4.426 1,571,138 +0.20(+4.85%)
Jan 16, 2004 4.175 4.234 4.146 4.221 590,614 +0.07(+1.71%)
Jan 15, 2004 4.376 4.376 4.146 4.150 358,615 -0.23(-5.15%)
Jan 14, 2004 4.384 4.438 4.313 4.376 176,753 +0.03(+0.58%)
Jan 13, 2004 4.434 4.447 4.234 4.351 197,989 -0.09(-1.98%)
Jan 12, 2004 4.259 4.438 4.225 4.438 324,925 +0.22(+5.25%)
Jan 09, 2004 4.196 4.280 4.175 4.217 282,773 +0.02(+0.50%)
Jan 08, 2004 4.196 4.246 4.163 4.196 298,899 +0.03(+0.60%)
Jan 07, 2004 4.159 4.209 4.142 4.171 205,972 +0.01(+0.20%)
Jan 06, 2004 4.321 4.330 4.134 4.163 531,057 -0.14(-3.20%)
Jan 05, 2004 4.129 4.459 4.088 4.301 1,306,727 +0.34(+8.54%)
Jan 02, 2004 3.962 4.008 3.916 3.962 209,165 +0.02(+0.42%)
Dec 31, 2003 4.042 4.075 3.921 3.946 226,090 -0.13(-3.28%)
Dec 30, 2003 3.983 4.092 3.983 4.079 431,743 +0.10(+2.63%)
Dec 29, 2003 4.017 4.050 3.933 3.975 543,032 -0.06(-1.55%)
Dec 26, 2003 4.029 4.058 3.987 4.038 70,573 +0.03(+0.73%)
Dec 24, 2003 4.008 4.025 3.962 4.008 77,598 +0.00(+0.00%)
Dec 23, 2003 3.987 4.012 3.954 4.008 245,889 -0.01(-0.31%)
Dec 22, 2003 3.950 4.050 3.950 4.021 220,821 +0.01(+0.31%)
Dec 19, 2003 4.029 4.033 3.916 4.008 476,291 -0.06(-1.54%)
Dec 18, 2003 3.929 4.117 3.929 4.071 441,164 +0.08(+2.09%)
Dec 17, 2003 3.883 4.000 3.845 3.987 455,853 +0.05(+1.38%)
Dec 16, 2003 3.674 3.958 3.662 3.933 1,184,740 +0.23(+6.32%)
Dec 15, 2003 3.691 3.699 3.624 3.699 332,270 +0.01(+0.23%)
Dec 12, 2003 3.633 3.691 3.633 3.691 335,783 +0.07(+1.96%)
Dec 11, 2003 3.612 3.653 3.582 3.620 331,471 -0.01(-0.34%)
Dec 10, 2003 3.637 3.662 3.612 3.633 245,729 -0.05(-1.25%)
Dec 09, 2003 3.670 3.695 3.670 3.678 585,025 +0.00(+0.00%)
Dec 08, 2003 3.491 3.678 3.486 3.678 279,739 +0.15(+4.14%)
Dec 05, 2003 3.528 3.595 3.466 3.532 271,117 +0.00(+0.12%)
Dec 04, 2003 3.403 3.549 3.365 3.528 377,935 +0.14(+4.19%)
Dec 03, 2003 3.466 3.470 3.386 3.386 203,258 -0.08(-2.29%)
Dec 02, 2003 3.420 3.478 3.415 3.466 353,506 +0.05(+1.34%)
Dec 01, 2003 3.319 3.420 3.319 3.420 343,447 +0.12(+3.67%)
Nov 28, 2003 3.299 3.344 3.294 3.299 222,578 +0.00(+0.00%)
Nov 26, 2003 3.282 3.319 3.278 3.299 497,846 +0.02(+0.51%)
Nov 25, 2003 3.319 3.324 3.273 3.282 644,262 -0.04(-1.13%)
Nov 24, 2003 3.332 3.382 3.299 3.319 295,067 +0.02(+0.51%)
Nov 21, 2003 3.282 3.282 3.282 3.303 83,187 +0.04(+1.28%)
Nov 20, 2003 3.248 3.261 3.211 3.261 625,102 +0.00(+0.13%)
Nov 19, 2003 3.273 3.336 3.269 3.257 488,426 -0.04(-1.27%)
Nov 18, 2003 3.299 3.324 3.278 3.299 199,266 +0.00(+0.00%)
Nov 17, 2003 3.278 3.319 3.269 3.299 262,175 -0.03(-0.88%)
Nov 14, 2003 3.340 3.390 3.315 3.328 476,291 +0.01(+0.25%)
Nov 13, 2003 3.261 3.353 3.236 3.319 459,047 +0.08(+2.58%)
Nov 12, 2003 3.131 3.228 3.131 3.236 380,490 +0.08(+2.38%)
Nov 11, 2003 3.157 3.194 3.148 3.161 185,854 -0.02(-0.66%)
Nov 10, 2003 3.207 3.236 3.173 3.182 510,300 -0.03(-0.78%)
Nov 07, 2003 3.236 3.248 3.173 3.207 298,420 -0.00(-0.13%)
Nov 06, 2003 3.152 3.173 3.152 3.211 369,952 +0.07(+2.12%)
Nov 05, 2003 3.198 3.157 3.106 3.144 329,236 -0.02(-0.66%)
Nov 04, 2003 3.198 3.198 3.165 3.165 179,603 -0.06(-1.81%)
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.