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 )

39.16 +1.38 (+3.67%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 20, 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 31, 2020 2.903 3.021 2.849 2.942 10,284,667 -0.01(-0.33%)
Jan 30, 2020 2.893 2.962 2.795 2.952 12,503,001 +0.00(+0.00%)
Jan 29, 2020 3.129 3.168 2.952 2.952 12,848,511 -0.15(-4.75%)
Jan 28, 2020 3.040 3.178 2.942 3.099 17,753,430 +0.11(+3.61%)
Jan 27, 2020 3.070 3.138 2.981 2.991 14,764,601 -0.21(-6.44%)
Jan 24, 2020 3.305 3.374 3.099 3.197 19,785,854 -0.16(-4.68%)
Jan 23, 2020 3.393 3.472 3.305 3.354 14,386,172 -0.09(-2.56%)
Jan 22, 2020 3.560 3.580 3.364 3.442 13,395,397 -0.12(-3.31%)
Jan 21, 2020 3.815 3.825 3.511 3.560 15,486,218 -0.32(-8.33%)
Jan 17, 2020 4.296 4.296 3.884 3.884 16,575,253 -0.39(-9.17%)
Jan 16, 2020 4.423 4.570 4.256 4.276 10,366,423 -0.11(-2.46%)
Jan 15, 2020 4.413 4.477 4.286 4.384 8,778,100 -0.13(-2.83%)
Jan 14, 2020 4.482 4.649 4.384 4.511 11,659,252 +0.05(+1.10%)
Jan 13, 2020 4.610 4.649 4.345 4.462 11,889,082 -0.27(-5.80%)
Jan 10, 2020 4.492 4.757 4.462 4.737 11,604,268 +0.25(+5.69%)
Jan 09, 2020 4.423 4.531 4.149 4.482 17,495,606 +0.01(+0.22%)
Jan 08, 2020 4.570 4.796 4.364 4.472 16,552,430 -0.16(-3.39%)
Jan 07, 2020 4.492 4.727 4.413 4.629 14,182,880 +0.25(+5.83%)
Jan 06, 2020 4.472 4.502 4.286 4.374 8,580,884 -0.03(-0.67%)
Jan 03, 2020 4.482 4.511 4.286 4.404 11,257,595 +0.08(+1.81%)
Jan 02, 2020 4.796 4.855 4.276 4.325 10,186,309 -0.43(-9.07%)
Dec 31, 2019 4.472 4.840 4.433 4.757 8,296,803 +0.22(+4.75%)
Dec 30, 2019 4.462 4.619 4.374 4.541 8,189,423 +0.07(+1.54%)
Dec 27, 2019 4.688 4.722 4.472 4.472 8,910,822 -0.25(-5.20%)
Dec 26, 2019 4.786 4.835 4.688 4.717 6,337,933 +0.01(+0.21%)
Dec 24, 2019 4.757 4.884 4.698 4.708 3,055,617 -0.04(-0.83%)
Dec 23, 2019 4.610 4.806 4.580 4.747 10,780,192 +0.07(+1.47%)
Dec 20, 2019 4.953 4.953 4.541 4.678 17,128,196 -0.23(-4.60%)
Dec 19, 2019 4.825 5.021 4.757 4.904 11,336,677 +0.08(+1.63%)
Dec 18, 2019 4.590 4.894 4.580 4.825 12,182,727 +0.18(+3.80%)
Dec 17, 2019 4.423 4.688 4.364 4.649 11,486,125 +0.21(+4.64%)
Dec 16, 2019 4.227 4.570 4.217 4.443 13,190,282 +0.31(+7.60%)
Dec 13, 2019 4.570 4.639 4.119 4.129 13,887,110 -0.39(-8.68%)
Dec 12, 2019 4.031 4.521 3.982 4.521 14,689,831 +0.54(+13.55%)
Dec 11, 2019 4.040 4.070 3.894 3.982 8,665,498 -0.06(-1.45%)
Dec 10, 2019 3.992 4.109 3.884 4.040 9,123,219 +0.08(+1.97%)
Dec 09, 2019 3.709 4.060 3.670 3.962 15,759,387 +0.20(+5.45%)
Dec 06, 2019 3.435 3.816 3.406 3.757 11,632,741 +0.23(+6.65%)
Dec 05, 2019 3.572 3.689 3.474 3.523 12,540,917 +0.02(+0.56%)
Dec 04, 2019 3.328 3.543 3.269 3.504 8,635,914 +0.19(+5.59%)
Dec 03, 2019 3.260 3.387 3.221 3.318 10,464,873 +0.04(+1.19%)
Dec 02, 2019 3.484 3.562 3.269 3.279 11,714,257 -0.13(-3.72%)
Nov 29, 2019 3.484 3.494 3.367 3.406 5,433,920 -0.15(-4.12%)
Nov 27, 2019 3.455 3.611 3.445 3.552 5,356,764 +0.05(+1.39%)
Nov 26, 2019 3.777 3.777 3.406 3.504 12,299,614 -0.28(-7.47%)
Nov 25, 2019 3.650 3.816 3.601 3.787 10,776,584 +0.04(+1.04%)
Nov 22, 2019 3.377 3.865 3.357 3.748 17,559,210 +0.39(+11.63%)
Nov 21, 2019 3.435 3.474 3.289 3.357 13,196,004 -0.07(-1.99%)
Nov 20, 2019 3.543 3.611 3.387 3.426 11,907,564 -0.12(-3.31%)
Nov 19, 2019 3.631 3.670 3.504 3.543 8,325,250 -0.15(-3.97%)
Nov 18, 2019 4.070 4.070 3.650 3.689 15,634,619 -0.44(-10.64%)
Nov 15, 2019 3.943 4.138 3.894 4.128 8,654,598 +0.19(+4.70%)
Nov 14, 2019 4.148 4.206 3.874 3.943 10,273,886 -0.17(-4.04%)
Nov 13, 2019 4.206 4.260 4.031 4.109 8,940,594 -0.11(-2.55%)
Nov 12, 2019 4.245 4.314 4.138 4.216 8,420,888 +0.03(+0.70%)
Nov 11, 2019 4.402 4.519 4.177 4.187 11,803,549 -0.37(-8.14%)
Nov 08, 2019 4.343 4.613 4.270 4.558 8,903,690 +0.16(+3.55%)
Nov 07, 2019 4.470 4.616 4.323 4.402 9,277,344 -0.03(-0.66%)
Nov 06, 2019 4.392 4.665 4.314 4.431 12,417,700 +0.00(+0.00%)
Nov 05, 2019 4.636 4.889 4.421 4.431 14,510,249 -0.14(-2.99%)
Nov 04, 2019 4.314 4.704 4.294 4.567 16,483,272 +0.42(+10.12%)
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.