Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Range Resources (NY: RRC )

37.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2002 1.975 2.046 1.962 1.992 415,138 +0.03(+1.27%)
Oct 30, 2002 1.962 1.983 1.875 1.967 301,134 +0.00(+0.21%)
Oct 29, 2002 1.866 1.962 1.816 1.962 232,956 +0.10(+5.15%)
Oct 28, 2002 1.983 1.983 1.862 1.866 170,845 -0.08(-3.87%)
Oct 25, 2002 1.879 1.971 1.879 1.942 328,597 +0.06(+3.10%)
Oct 24, 2002 1.962 1.983 1.858 1.883 331,471 -0.06(-3.01%)
Oct 23, 2002 2.004 2.025 1.921 1.942 273,671 -0.08(-3.73%)
Oct 22, 2002 2.054 2.054 2.004 2.017 32,732 -0.05(-2.42%)
Oct 21, 2002 2.029 2.079 2.025 2.067 40,715 +0.04(+1.85%)
Oct 18, 2002 1.983 2.079 1.983 2.029 48,060 +0.05(+2.32%)
Oct 17, 2002 1.979 1.987 1.942 1.983 94,204 +0.02(+0.85%)
Oct 16, 2002 1.975 2.000 1.962 1.967 133,163 -0.03(-1.46%)
Oct 15, 2002 1.925 2.004 1.925 1.996 83,347 +0.06(+3.24%)
Oct 14, 2002 1.775 1.942 1.775 1.933 62,749 +0.12(+6.68%)
Oct 11, 2002 1.775 1.812 1.762 1.812 97,717 +0.08(+4.33%)
Oct 10, 2002 1.716 1.745 1.691 1.737 111,129 +0.01(+0.73%)
Oct 09, 2002 1.795 1.804 1.716 1.724 114,961 -0.11(-6.14%)
Oct 08, 2002 1.816 1.854 1.795 1.837 61,153 +0.02(+1.15%)
Oct 07, 2002 1.900 1.912 1.787 1.816 149,449 -0.09(-4.81%)
Oct 04, 2002 1.983 1.996 1.858 1.908 83,187 -0.10(-4.79%)
Oct 03, 2002 1.958 2.067 1.958 2.004 71,371 +0.05(+2.35%)
Oct 02, 2002 2.008 2.088 1.958 1.958 125,499 -0.06(-2.90%)
Oct 01, 2002 1.933 2.017 1.879 2.017 152,004 +0.06(+3.21%)
Sep 30, 2002 1.875 2.004 1.875 1.954 95,960 +0.08(+4.00%)
Sep 27, 2002 1.887 1.916 1.845 1.879 201,342 -0.02(-1.10%)
Sep 26, 2002 1.887 1.921 1.875 1.900 106,977 +0.00(+0.00%)
Sep 25, 2002 1.900 1.900 1.845 1.900 220,821 +0.02(+1.11%)
Sep 24, 2002 1.879 1.962 1.875 1.879 142,743 -0.01(-0.44%)
Sep 23, 2002 1.900 1.912 1.862 1.887 160,147 -0.02(-1.09%)
Sep 20, 2002 1.912 1.912 1.883 1.908 170,206 +0.03(+1.56%)
Sep 19, 2002 1.921 1.933 1.879 1.879 131,407 -0.04(-2.17%)
Sep 18, 2002 1.967 1.967 1.912 1.921 84,943 -0.06(-2.95%)
Sep 17, 2002 1.992 2.000 1.921 1.979 104,423 +0.00(+0.00%)
Sep 16, 2002 1.979 2.013 1.967 1.979 281,495 -0.00(-0.21%)
Sep 13, 2002 1.929 2.017 1.925 1.983 164,937 +0.04(+2.15%)
Sep 12, 2002 1.946 1.979 1.942 1.942 292,672 -0.01(-0.64%)
Sep 11, 2002 1.962 1.975 1.942 1.954 109,532 +0.00(+0.00%)
Sep 10, 2002 2.038 2.038 1.921 1.954 150,248 -0.08(-4.10%)
Sep 09, 2002 2.071 2.071 1.983 2.038 64,186 -0.04(-2.01%)
Sep 06, 2002 2.004 2.079 2.004 2.079 61,153 +0.09(+4.40%)
Sep 05, 2002 2.109 2.109 1.962 1.992 152,323 -0.12(-5.54%)
Sep 04, 2002 2.004 2.109 2.004 2.109 97,717 +0.11(+5.43%)
Sep 03, 2002 2.213 2.213 1.996 2.000 92,927 -0.23(-10.30%)
Aug 30, 2002 2.083 2.230 2.083 2.230 113,205 +0.14(+6.80%)
Aug 29, 2002 2.109 2.154 2.083 2.088 373,305 -0.03(-1.57%)
Aug 28, 2002 2.154 2.159 2.121 2.121 206,132 -0.03(-1.36%)
Aug 27, 2002 2.171 2.234 2.150 2.150 251,158 -0.02(-0.77%)
Aug 26, 2002 2.163 2.213 2.134 2.167 287,882 +0.02(+0.78%)
Aug 23, 2002 2.159 2.171 2.121 2.150 117,995 -0.02(-0.96%)
Aug 22, 2002 2.150 2.171 2.109 2.171 158,391 +0.02(+0.97%)
Aug 21, 2002 2.163 2.163 2.088 2.150 154,239 +0.00(+0.19%)
Aug 20, 2002 2.100 2.188 2.092 2.146 142,264 +0.02(+0.78%)
Aug 16, 2002 2.088 2.163 2.071 2.129 141,626 +0.04(+2.00%)
Aug 15, 2002 2.113 2.146 2.088 2.088 194,157 -0.00(-0.20%)
Aug 14, 2002 2.025 2.117 2.025 2.092 169,089 +0.07(+3.30%)
Aug 13, 2002 2.046 2.079 2.025 2.025 111,129 -0.04(-2.02%)
Aug 12, 2002 1.962 2.067 1.921 2.067 61,153 +0.03(+1.43%)
Aug 07, 2002 2.150 2.150 1.983 2.038 139,550 -0.11(-5.24%)
Aug 06, 2002 1.891 2.150 1.879 2.150 154,718 +0.29(+15.47%)
Aug 05, 2002 1.858 1.875 1.837 1.862 66,581 +0.03(+1.36%)
Aug 02, 2002 2.025 2.038 1.745 1.837 420,088 -0.20(-10.02%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.