Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 31, 2005 8.970 9.303 8.970 9.245 771,940 +0.22(+2.40%)
Jan 28, 2005 9.170 9.186 8.941 9.028 918,519 -0.14(-1.50%)
Jan 27, 2005 9.024 9.311 8.970 9.165 1,216,638 +0.16(+1.80%)
Jan 26, 2005 8.757 9.016 8.736 9.003 832,428 +0.26(+2.95%)
Jan 25, 2005 8.711 8.832 8.545 8.745 753,858 +0.03(+0.38%)
Jan 24, 2005 8.811 8.895 8.674 8.711 615,920 -0.03(-0.33%)
Jan 21, 2005 8.820 8.899 8.707 8.741 768,900 -0.06(-0.66%)
Jan 20, 2005 9.016 9.016 8.611 8.799 997,569 -0.22(-2.40%)
Jan 19, 2005 8.916 9.211 8.916 9.016 1,949,534 +0.14(+1.60%)
Jan 18, 2005 8.678 8.895 8.678 8.874 1,390,101 +0.24(+2.80%)
Jan 14, 2005 8.541 8.749 8.499 8.632 1,493,954 +0.11(+1.32%)
Jan 13, 2005 8.370 8.566 8.291 8.520 1,169,592 +0.17(+2.10%)
Jan 12, 2005 8.049 8.374 8.011 8.345 1,535,880 +0.30(+3.73%)
Jan 11, 2005 8.145 8.186 7.945 8.045 1,077,740 -0.08(-0.97%)
Jan 10, 2005 7.886 8.257 7.886 8.124 1,603,088 +0.27(+3.45%)
Jan 07, 2005 8.082 8.082 7.713 7.853 1,887,605 -0.15(-1.82%)
Jan 06, 2005 7.916 8.186 7.882 7.999 1,808,235 +0.12(+1.59%)
Jan 05, 2005 7.957 8.061 7.791 7.874 1,344,495 -0.14(-1.72%)
Jan 04, 2005 7.957 8.195 7.941 8.011 1,657,976 +0.05(+0.68%)
Jan 03, 2005 8.520 8.528 7.886 7.957 2,981,188 -0.57(-6.65%)
Dec 31, 2004 8.374 8.603 8.353 8.524 874,994 +0.10(+1.24%)
Dec 30, 2004 8.528 8.528 8.374 8.420 412,533 -0.10(-1.22%)
Dec 29, 2004 8.520 8.545 8.395 8.524 511,106 +0.00(+0.00%)
Dec 28, 2004 8.324 8.620 8.324 8.524 678,968 +0.17(+1.99%)
Dec 27, 2004 8.645 8.645 8.278 8.357 798,664 -0.30(-3.42%)
Dec 23, 2004 8.645 8.803 8.553 8.653 550,631 -0.01(-0.14%)
Dec 22, 2004 8.866 8.970 8.436 8.666 977,247 -0.20(-2.21%)
Dec 21, 2004 8.916 8.949 8.711 8.861 1,019,972 -0.04(-0.42%)
Dec 20, 2004 8.961 9.020 8.836 8.899 1,391,701 -0.06(-0.70%)
Dec 17, 2004 8.770 8.982 8.770 8.961 1,364,817 +0.17(+1.94%)
Dec 16, 2004 8.811 8.874 8.666 8.791 1,876,564 +0.05(+0.62%)
Dec 15, 2004 8.432 8.961 8.432 8.736 1,783,272 +0.31(+3.66%)
Dec 14, 2004 8.416 8.478 8.199 8.428 796,263 +0.04(+0.45%)
Dec 13, 2004 8.145 8.416 8.145 8.391 912,438 +0.28(+3.49%)
Dec 10, 2004 8.303 8.324 8.024 8.107 1,148,629 -0.20(-2.36%)
Dec 09, 2004 7.936 8.424 7.936 8.303 5,983,179 +0.50(+6.35%)
Dec 08, 2004 7.624 7.899 7.491 7.807 1,207,837 +0.22(+2.85%)
Dec 07, 2004 7.982 7.986 7.541 7.591 963,165 -0.40(-5.01%)
Dec 06, 2004 8.107 8.111 7.895 7.991 1,016,452 -0.12(-1.54%)
Dec 03, 2004 7.936 8.145 7.932 8.116 810,665 +0.22(+2.80%)
Dec 02, 2004 8.370 8.374 7.782 7.895 1,338,894 -0.47(-5.67%)
Dec 01, 2004 8.641 8.707 8.136 8.370 1,865,523 -0.27(-3.13%)
Nov 30, 2004 8.416 8.649 8.391 8.641 1,535,240 +0.13(+1.57%)
Nov 29, 2004 8.603 8.628 8.374 8.507 1,025,573 -0.04(-0.49%)
Nov 26, 2004 8.428 8.603 8.428 8.549 773,540 +0.12(+1.43%)
Nov 24, 2004 8.395 8.603 8.028 8.428 2,863,573 +0.13(+1.61%)
Nov 23, 2004 7.457 8.395 7.428 8.295 4,056,208 +0.97(+13.19%)
Nov 22, 2004 7.062 7.332 6.999 7.328 1,612,050 +0.25(+3.47%)
Nov 19, 2004 7.045 7.174 6.916 7.082 1,575,085 +0.04(+0.59%)
Nov 18, 2004 7.012 7.082 6.949 7.041 716,573 +0.03(+0.42%)
Nov 17, 2004 6.916 7.074 6.916 7.012 800,104 +0.12(+1.69%)
Nov 16, 2004 6.957 7.082 6.895 6.895 451,898 -0.05(-0.78%)
Nov 15, 2004 7.062 7.099 6.853 6.949 1,119,185 -0.09(-1.30%)
Nov 12, 2004 6.982 7.187 6.895 7.041 1,509,636 +0.08(+1.14%)
Nov 11, 2004 7.012 7.032 6.853 6.962 811,945 -0.03(-0.42%)
Nov 10, 2004 6.845 7.137 6.832 6.991 1,018,532 +0.12(+1.70%)
Nov 09, 2004 6.949 6.957 6.845 6.874 737,856 -0.09(-1.32%)
Nov 08, 2004 7.074 7.099 6.957 6.966 553,352 -0.13(-1.88%)
Nov 05, 2004 7.207 7.228 7.053 7.099 513,506 -0.00(-0.06%)
Nov 04, 2004 6.816 7.132 6.812 7.103 1,049,256 +0.27(+3.96%)
Nov 03, 2004 6.687 6.887 6.687 6.832 720,093 +0.19(+2.82%)
Nov 02, 2004 6.637 6.757 6.612 6.645 699,131 +0.00(+0.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.