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 )

37.78 +0.87 (+2.36%)
Official Closing 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 (%)
May 31, 2002 2.238 2.250 2.209 2.209 196,087 -0.03(-1.12%)
May 28, 2002 2.175 2.234 2.108 2.234 244,950 +0.06(+2.88%)
May 27, 2002 2.300 2.300 2.171 2.171 108,582 +0.00(+0.00%)
May 24, 2002 2.300 2.300 2.171 2.171 108,582 -0.13(-5.80%)
May 23, 2002 2.296 2.338 2.234 2.305 85,588 +0.01(+0.55%)
May 22, 2002 2.300 2.300 2.255 2.292 154,411 +0.00(+0.18%)
May 21, 2002 2.296 2.317 2.275 2.288 191,616 -0.01(-0.54%)
May 20, 2002 2.255 2.300 2.229 2.300 112,574 +0.02(+0.92%)
May 17, 2002 2.255 2.296 2.129 2.280 127,744 +0.04(+1.68%)
May 16, 2002 2.234 2.305 2.171 2.242 108,263 +0.01(+0.37%)
May 15, 2002 2.317 2.317 2.234 2.234 139,241 -0.07(-2.90%)
May 14, 2002 2.267 2.317 2.267 2.300 450,459 +0.05(+2.04%)
May 13, 2002 2.171 2.255 2.171 2.255 156,327 +0.08(+3.85%)
May 10, 2002 2.192 2.229 2.108 2.171 212,694 +0.00(+0.00%)
May 09, 2002 2.275 2.275 2.171 2.171 114,491 -0.10(-4.59%)
May 08, 2002 2.234 2.296 2.154 2.275 478,403 +0.04(+1.87%)
May 07, 2002 2.317 2.317 2.229 2.234 293,014 -0.18(-7.60%)
May 06, 2002 2.455 2.455 2.380 2.417 171,656 -0.04(-1.53%)
May 03, 2002 2.430 2.467 2.430 2.455 278,323 +0.03(+1.38%)
May 02, 2002 2.405 2.442 2.380 2.421 301,956 +0.02(+0.87%)
May 01, 2002 2.421 2.421 2.342 2.401 244,630 -0.01(-0.52%)
Apr 30, 2002 2.367 2.413 2.367 2.413 574,850 +0.07(+2.85%)
Apr 29, 2002 2.296 2.392 2.292 2.346 148,662 +0.01(+0.54%)
Apr 26, 2002 2.413 2.413 2.317 2.334 275,449 -0.08(-3.29%)
Apr 25, 2002 2.376 2.421 2.355 2.413 340,119 +0.04(+1.76%)
Apr 24, 2002 2.359 2.455 2.284 2.371 539,880 +0.02(+0.71%)
Apr 23, 2002 2.263 2.359 2.229 2.355 141,477 +0.11(+5.03%)
Apr 22, 2002 2.300 2.300 2.209 2.242 145,948 -0.08(-3.59%)
Apr 19, 2002 2.338 2.338 2.300 2.325 246,067 -0.01(-0.54%)
Apr 18, 2002 2.267 2.346 2.267 2.338 474,730 +0.09(+3.90%)
Apr 17, 2002 2.255 2.292 2.229 2.250 579,640 +0.01(+0.37%)
Apr 16, 2002 2.196 2.255 2.196 2.242 345,868 +0.05(+2.29%)
Apr 15, 2002 2.150 2.204 2.150 2.192 491,018 +0.05(+2.14%)
Apr 12, 2002 2.108 2.146 2.087 2.146 180,598 +0.04(+1.78%)
Apr 11, 2002 2.146 2.192 2.108 2.108 416,926 -0.03(-1.56%)
Apr 10, 2002 2.113 2.150 2.113 2.142 451,417 +0.03(+1.38%)
Apr 09, 2002 2.150 2.150 2.067 2.113 151,696 -0.04(-1.75%)
Apr 08, 2002 2.125 2.150 2.096 2.150 128,063 +0.04(+1.78%)
Apr 05, 2002 2.129 2.179 2.113 2.113 250,059 -0.03(-1.36%)
Apr 04, 2002 2.171 2.171 2.108 2.142 106,347 -0.01(-0.58%)
Apr 03, 2002 2.179 2.179 2.087 2.154 169,900 -0.03(-1.15%)
Apr 02, 2002 2.158 2.179 2.138 2.179 319,361 +0.02(+0.77%)
Apr 01, 2002 2.146 2.188 2.121 2.163 278,163 -0.00(-0.19%)
Mar 29, 2002 2.171 2.209 2.138 2.167 159,041 +0.00(+0.00%)
Mar 28, 2002 2.171 2.209 2.138 2.167 159,041 +0.00(+0.00%)
Mar 27, 2002 2.087 2.188 2.087 2.167 206,307 +0.09(+4.22%)
Mar 26, 2002 2.100 2.125 2.054 2.079 173,892 +0.00(+0.00%)
Mar 25, 2002 2.083 2.092 2.046 2.079 132,854 -0.03(-1.39%)
Mar 22, 2002 2.184 2.192 2.108 2.108 144,031 -0.08(-3.81%)
Mar 21, 2002 2.108 2.192 2.079 2.192 241,437 +0.09(+4.37%)
Mar 20, 2002 2.184 2.184 2.087 2.100 290,299 -0.08(-3.45%)
Mar 19, 2002 2.267 2.275 2.150 2.175 401,117 -0.07(-3.16%)
Mar 18, 2002 2.129 2.250 2.129 2.246 336,127 +0.14(+6.53%)
Mar 15, 2002 2.071 2.154 2.071 2.108 226,427 -0.00(-0.20%)
Mar 14, 2002 2.117 2.146 2.092 2.113 491,018 +0.00(+0.20%)
Mar 13, 2002 2.079 2.117 2.079 2.108 786,267 +0.03(+1.41%)
Mar 12, 2002 2.050 2.087 2.029 2.079 294,291 +0.03(+1.43%)
Mar 11, 2002 2.037 2.062 2.037 2.050 309,141 +0.03(+1.24%)
Mar 08, 2002 1.983 2.046 1.983 2.025 694,291 +0.05(+2.75%)
Mar 07, 2002 1.950 1.996 1.946 1.971 494,211 +0.03(+1.72%)
Mar 06, 2002 1.875 1.954 1.816 1.937 410,539 +0.02(+1.09%)
Mar 05, 2002 1.966 1.975 1.854 1.916 182,994 -0.09(-4.57%)
Mar 04, 2002 2.004 2.062 2.000 2.008 166,706 +0.01(+0.63%)
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.