Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

36.91 +0.27 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2020 5.943 6.139 5.796 5.875 11,474,062 +0.02(+0.34%)
May 28, 2020 6.100 6.404 5.806 5.855 6,889,557 -0.30(-4.94%)
May 27, 2020 6.444 6.444 5.934 6.159 6,673,716 -0.20(-3.09%)
May 26, 2020 6.041 6.429 5.983 6.355 8,098,425 +0.46(+7.82%)
May 22, 2020 5.551 5.914 5.482 5.894 5,882,123 +0.24(+4.16%)
May 21, 2020 5.708 5.870 5.600 5.659 6,212,643 -0.07(-1.20%)
May 20, 2020 5.914 6.041 5.639 5.728 9,185,524 -0.05(-0.85%)
May 19, 2020 5.639 6.100 5.524 5.777 8,755,613 +0.20(+3.51%)
May 18, 2020 5.031 5.620 4.982 5.580 10,842,334 +0.76(+15.89%)
May 15, 2020 4.992 5.149 4.791 4.815 9,153,290 -0.16(-3.16%)
May 14, 2020 5.129 5.178 4.835 4.972 8,748,338 -0.30(-5.76%)
May 13, 2020 6.306 6.306 5.159 5.276 9,559,628 -0.93(-15.01%)
May 12, 2020 6.149 6.620 6.130 6.208 10,606,459 +0.08(+1.28%)
May 11, 2020 6.081 6.424 6.012 6.130 9,590,169 +0.07(+1.13%)
May 08, 2020 5.688 6.071 5.580 6.061 7,285,741 +0.45(+8.04%)
May 07, 2020 5.777 5.963 5.580 5.610 6,529,098 -0.12(-2.05%)
May 06, 2020 5.865 5.973 5.639 5.728 6,375,885 -0.07(-1.18%)
May 05, 2020 6.287 6.316 5.747 5.796 10,767,872 -0.28(-4.68%)
May 04, 2020 5.786 6.189 5.649 6.081 9,991,913 +0.14(+2.31%)
May 01, 2020 5.639 6.287 5.492 5.943 9,686,554 +0.23(+3.95%)
Apr 30, 2020 6.110 6.355 5.669 5.718 16,306,924 -0.31(-5.20%)
Apr 29, 2020 5.561 6.120 5.433 6.032 8,176,065 +0.52(+9.43%)
Apr 28, 2020 5.492 5.580 5.031 5.512 10,867,691 +0.13(+2.37%)
Apr 27, 2020 5.178 5.531 4.884 5.384 12,069,829 +0.24(+4.57%)
Apr 24, 2020 5.247 5.247 4.835 5.149 12,658,766 +0.11(+2.14%)
Apr 23, 2020 5.002 5.257 4.894 5.041 12,315,812 +0.02(+0.39%)
Apr 22, 2020 5.355 5.375 4.825 5.021 10,898,208 -0.15(-2.85%)
Apr 21, 2020 5.051 5.355 4.963 5.169 15,489,600 +0.13(+2.53%)
Apr 20, 2020 4.423 5.198 4.394 5.041 14,871,908 +0.48(+10.54%)
Apr 17, 2020 4.462 4.580 4.207 4.560 12,062,284 +0.22(+4.97%)
Apr 16, 2020 4.511 4.668 4.237 4.345 8,180,627 -0.16(-3.49%)
Apr 15, 2020 4.070 4.531 3.894 4.502 16,126,839 +0.21(+4.79%)
Apr 14, 2020 3.982 4.330 3.854 4.296 19,586,946 +0.31(+7.88%)
Apr 13, 2020 3.835 4.051 3.717 3.982 12,312,724 +0.30(+8.27%)
Apr 09, 2020 3.688 4.217 3.354 3.678 16,686,903 +0.02(+0.54%)
Apr 08, 2020 3.060 3.668 3.001 3.658 10,235,330 +0.67(+22.30%)
Apr 07, 2020 2.942 3.217 2.864 2.991 12,115,532 +0.14(+4.81%)
Apr 06, 2020 2.589 2.854 2.511 2.854 9,191,461 +0.26(+10.23%)
Apr 03, 2020 2.422 2.648 2.285 2.589 13,200,901 +0.24(+10.00%)
Apr 02, 2020 2.305 2.668 2.158 2.354 14,824,385 +0.13(+5.73%)
Apr 01, 2020 2.226 2.437 2.128 2.226 12,349,968 -0.01(-0.44%)
Mar 31, 2020 2.256 2.334 2.109 2.236 14,917,270 -0.05(-2.15%)
Mar 30, 2020 2.069 2.373 2.069 2.285 12,354,824 +0.16(+7.37%)
Mar 27, 2020 2.187 2.315 2.020 2.128 17,008,798 -0.14(-6.06%)
Mar 26, 2020 2.570 2.599 2.050 2.266 12,950,903 -0.21(-8.33%)
Mar 25, 2020 2.864 3.001 2.452 2.471 17,275,620 -0.52(-17.38%)
Mar 24, 2020 2.785 3.040 2.413 2.991 15,367,557 +0.33(+12.55%)
Mar 23, 2020 2.942 3.040 2.560 2.658 13,553,417 -0.33(-11.15%)
Mar 20, 2020 3.001 3.187 2.746 2.991 21,577,338 +0.02(+0.66%)
Mar 19, 2020 2.864 3.040 2.697 2.972 16,640,977 +0.17(+5.94%)
Mar 18, 2020 2.825 3.168 2.609 2.805 17,856,558 -0.23(-7.44%)
Mar 17, 2020 2.726 3.089 2.697 3.031 25,294,740 +0.34(+12.77%)
Mar 16, 2020 2.158 3.335 2.148 2.687 28,950,994 -0.08(-2.84%)
Mar 13, 2020 2.207 2.991 1.932 2.766 32,491,012 +0.74(+36.23%)
Mar 12, 2020 1.599 2.295 1.579 2.030 27,541,260 +0.13(+6.70%)
Mar 11, 2020 2.099 2.226 1.814 1.903 19,487,338 -0.31(-14.16%)
Mar 10, 2020 2.609 2.609 1.912 2.216 27,743,928 -0.09(-3.83%)
Mar 09, 2020 2.275 3.472 2.148 2.305 38,462,784 -0.26(-10.31%)
Mar 06, 2020 2.324 2.594 2.187 2.570 18,240,712 +0.09(+3.56%)
Mar 05, 2020 2.452 2.609 2.393 2.481 12,673,187 -0.14(-5.24%)
Mar 04, 2020 2.589 2.736 2.462 2.619 14,384,853 +0.07(+2.69%)
Mar 03, 2020 2.638 2.668 2.403 2.550 11,658,219 -0.03(-1.14%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.