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 (%)
Dec 31, 2003 4.041 4.075 3.920 3.945 226,107 -0.13(-3.28%)
Dec 30, 2003 3.983 4.091 3.983 4.079 431,776 +0.10(+2.63%)
Dec 29, 2003 4.016 4.050 3.933 3.975 543,074 -0.06(-1.55%)
Dec 26, 2003 4.029 4.058 3.987 4.037 70,578 +0.03(+0.73%)
Dec 24, 2003 4.008 4.025 3.962 4.008 77,604 +0.00(+0.00%)
Dec 23, 2003 3.987 4.012 3.954 4.008 245,908 -0.01(-0.31%)
Dec 22, 2003 3.950 4.050 3.950 4.021 220,838 +0.01(+0.31%)
Dec 19, 2003 4.029 4.033 3.916 4.008 476,327 -0.06(-1.54%)
Dec 18, 2003 3.929 4.117 3.929 4.071 441,197 +0.08(+2.09%)
Dec 17, 2003 3.883 4.000 3.845 3.987 455,888 +0.05(+1.38%)
Dec 16, 2003 3.674 3.958 3.661 3.933 1,184,830 +0.23(+6.32%)
Dec 15, 2003 3.691 3.699 3.624 3.699 332,295 +0.01(+0.23%)
Dec 12, 2003 3.632 3.691 3.632 3.691 335,808 +0.07(+1.96%)
Dec 11, 2003 3.611 3.653 3.582 3.620 331,497 -0.01(-0.34%)
Dec 10, 2003 3.636 3.661 3.611 3.632 245,748 -0.05(-1.25%)
Dec 09, 2003 3.670 3.695 3.670 3.678 585,070 +0.00(+0.00%)
Dec 08, 2003 3.490 3.678 3.486 3.678 279,760 +0.15(+4.14%)
Dec 05, 2003 3.528 3.595 3.465 3.532 271,137 +0.00(+0.12%)
Dec 04, 2003 3.403 3.549 3.365 3.528 377,964 +0.14(+4.19%)
Dec 03, 2003 3.465 3.469 3.386 3.386 203,273 -0.08(-2.29%)
Dec 02, 2003 3.419 3.478 3.415 3.465 353,533 +0.05(+1.34%)
Dec 01, 2003 3.319 3.419 3.319 3.419 343,473 +0.12(+3.67%)
Nov 28, 2003 3.298 3.344 3.294 3.298 222,594 +0.00(+0.00%)
Nov 26, 2003 3.282 3.319 3.277 3.298 497,884 +0.02(+0.51%)
Nov 25, 2003 3.319 3.323 3.273 3.282 644,311 -0.04(-1.13%)
Nov 24, 2003 3.332 3.382 3.298 3.319 295,089 +0.02(+0.51%)
Nov 21, 2003 3.282 3.282 3.282 3.302 83,193 +0.04(+1.28%)
Nov 20, 2003 3.248 3.261 3.211 3.261 625,149 +0.00(+0.13%)
Nov 19, 2003 3.273 3.336 3.269 3.256 488,463 -0.04(-1.27%)
Nov 18, 2003 3.298 3.323 3.277 3.298 199,281 +0.00(+0.00%)
Nov 17, 2003 3.277 3.319 3.269 3.298 262,195 -0.03(-0.88%)
Nov 14, 2003 3.340 3.390 3.315 3.327 476,327 +0.01(+0.25%)
Nov 13, 2003 3.261 3.353 3.236 3.319 459,082 +0.08(+2.58%)
Nov 12, 2003 3.131 3.227 3.131 3.236 380,519 +0.08(+2.38%)
Nov 11, 2003 3.156 3.194 3.148 3.160 185,868 -0.02(-0.66%)
Nov 10, 2003 3.206 3.236 3.173 3.181 510,339 -0.03(-0.78%)
Nov 07, 2003 3.236 3.248 3.173 3.206 298,443 -0.00(-0.13%)
Nov 06, 2003 3.152 3.173 3.152 3.211 369,980 +0.07(+2.13%)
Nov 05, 2003 3.198 3.156 3.106 3.144 329,261 -0.02(-0.66%)
Nov 04, 2003 3.198 3.198 3.165 3.165 179,616 -0.06(-1.81%)
Nov 03, 2003 3.215 3.256 3.186 3.223 214,610 +0.03(+0.92%)
Oct 31, 2003 3.190 3.231 3.110 3.194 510,339 +0.01(+0.26%)
Oct 30, 2003 3.327 3.327 3.039 3.186 2,556,168 -0.14(-4.27%)
Oct 29, 2003 3.252 3.327 3.240 3.327 187,624 +0.07(+2.18%)
Oct 28, 2003 3.340 3.340 3.236 3.256 210,459 -0.06(-1.76%)
Oct 27, 2003 3.244 3.327 3.215 3.315 168,622 +0.08(+2.32%)
Oct 24, 2003 3.215 3.256 3.194 3.240 107,465 +0.01(+0.39%)
Oct 23, 2003 3.231 3.256 3.131 3.227 163,033 -0.01(-0.26%)
Oct 22, 2003 3.319 3.319 3.219 3.236 274,491 -0.09(-2.76%)
Oct 21, 2003 3.248 3.340 3.248 3.327 417,085 +0.08(+2.57%)
Oct 20, 2003 3.186 3.277 3.186 3.244 173,253 +0.06(+1.83%)
Oct 17, 2003 3.223 3.223 3.181 3.186 199,441 +0.01(+0.26%)
Oct 16, 2003 3.190 3.236 3.173 3.177 195,289 +0.00(+0.00%)
Oct 15, 2003 3.240 3.265 3.173 3.177 165,588 -0.08(-2.31%)
Oct 14, 2003 3.227 3.256 3.227 3.252 171,337 +0.01(+0.26%)
Oct 13, 2003 3.277 3.286 3.194 3.244 130,299 -0.03(-1.02%)
Oct 10, 2003 3.248 3.277 3.186 3.277 135,728 +0.01(+0.26%)
Oct 09, 2003 3.282 3.315 3.227 3.269 199,441 -0.01(-0.38%)
Oct 08, 2003 3.273 3.348 3.265 3.282 905,549 +0.02(+0.64%)
Oct 07, 2003 3.110 3.261 3.102 3.261 469,940 +0.15(+4.83%)
Oct 06, 2003 2.998 3.115 2.989 3.110 322,235 +0.10(+3.19%)
Oct 03, 2003 2.964 3.019 2.964 3.014 357,844 +0.05(+1.83%)
Oct 02, 2003 2.943 2.964 2.885 2.960 266,347 +0.04(+1.29%)
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.