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 -0.34 (-0.91%)
Official Closing 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, 2004 8.392 8.622 8.372 8.543 873,067 +0.10(+1.24%)
Dec 30, 2004 8.547 8.547 8.392 8.438 411,625 -0.10(-1.22%)
Dec 29, 2004 8.539 8.564 8.413 8.543 509,981 +0.00(+0.00%)
Dec 28, 2004 8.342 8.639 8.342 8.543 677,473 +0.17(+1.99%)
Dec 27, 2004 8.664 8.664 8.296 8.376 796,905 -0.30(-3.42%)
Dec 23, 2004 8.664 8.822 8.572 8.672 549,419 -0.01(-0.14%)
Dec 22, 2004 8.885 8.989 8.455 8.685 975,096 -0.20(-2.21%)
Dec 21, 2004 8.935 8.969 8.731 8.881 1,017,727 -0.04(-0.42%)
Dec 20, 2004 8.981 9.040 8.856 8.918 1,388,637 -0.06(-0.70%)
Dec 17, 2004 8.789 9.002 8.789 8.981 1,361,813 +0.17(+1.94%)
Dec 16, 2004 8.831 8.893 8.685 8.810 1,872,433 +0.05(+0.62%)
Dec 15, 2004 8.451 8.981 8.451 8.756 1,779,346 +0.31(+3.66%)
Dec 14, 2004 8.434 8.497 8.217 8.447 794,510 +0.04(+0.45%)
Dec 13, 2004 8.163 8.434 8.163 8.409 910,430 +0.28(+3.49%)
Dec 10, 2004 8.321 8.342 8.042 8.125 1,146,101 -0.20(-2.36%)
Dec 09, 2004 7.954 8.442 7.954 8.321 5,970,008 +0.50(+6.35%)
Dec 08, 2004 7.641 7.916 7.507 7.825 1,205,178 +0.22(+2.85%)
Dec 07, 2004 8.000 8.004 7.557 7.607 961,045 -0.40(-5.01%)
Dec 06, 2004 8.125 8.129 7.912 8.008 1,014,214 -0.13(-1.54%)
Dec 03, 2004 7.954 8.163 7.950 8.134 808,881 +0.22(+2.80%)
Dec 02, 2004 8.388 8.392 7.799 7.912 1,335,947 -0.48(-5.67%)
Dec 01, 2004 8.660 8.726 8.154 8.388 1,861,416 -0.27(-3.13%)
Nov 30, 2004 8.434 8.668 8.409 8.660 1,531,860 +0.13(+1.57%)
Nov 29, 2004 8.622 8.647 8.392 8.526 1,023,315 -0.04(-0.49%)
Nov 26, 2004 8.447 8.622 8.447 8.568 771,837 +0.12(+1.43%)
Nov 24, 2004 8.413 8.622 8.046 8.447 2,857,269 +0.13(+1.61%)
Nov 23, 2004 7.474 8.413 7.445 8.313 4,047,279 +0.97(+13.19%)
Nov 22, 2004 7.077 7.349 7.015 7.344 1,608,501 +0.25(+3.47%)
Nov 19, 2004 7.060 7.190 6.931 7.098 1,571,617 +0.04(+0.59%)
Nov 18, 2004 7.027 7.098 6.964 7.056 714,995 +0.03(+0.42%)
Nov 17, 2004 6.931 7.090 6.931 7.027 798,342 +0.12(+1.69%)
Nov 16, 2004 6.973 7.098 6.910 6.910 450,904 -0.05(-0.78%)
Nov 15, 2004 7.077 7.115 6.868 6.964 1,116,722 -0.09(-1.30%)
Nov 12, 2004 6.998 7.202 6.910 7.056 1,506,313 +0.08(+1.14%)
Nov 11, 2004 7.027 7.048 6.868 6.977 810,158 -0.03(-0.42%)
Nov 10, 2004 6.860 7.152 6.848 7.006 1,016,290 +0.12(+1.70%)
Nov 09, 2004 6.964 6.973 6.860 6.889 736,231 -0.09(-1.32%)
Nov 08, 2004 7.090 7.115 6.973 6.981 552,133 -0.13(-1.88%)
Nov 05, 2004 7.223 7.244 7.069 7.115 512,376 -0.00(-0.06%)
Nov 04, 2004 6.831 7.148 6.827 7.119 1,046,946 +0.27(+3.96%)
Nov 03, 2004 6.701 6.902 6.701 6.848 718,508 +0.19(+2.82%)
Nov 02, 2004 6.651 6.772 6.626 6.660 697,592 +0.00(+0.06%)
Nov 01, 2004 6.618 6.722 6.559 6.655 523,393 +0.10(+1.53%)
Oct 29, 2004 6.430 6.601 6.426 6.555 1,016,290 +0.10(+1.62%)
Oct 28, 2004 6.476 6.622 6.246 6.451 1,788,607 -0.28(-4.10%)
Oct 27, 2004 6.777 6.902 6.559 6.726 555,806 -0.10(-1.41%)
Oct 26, 2004 6.797 6.827 6.639 6.822 532,175 +0.06(+0.86%)
Oct 25, 2004 6.827 6.873 6.747 6.764 608,656 -0.04(-0.55%)
Oct 22, 2004 6.785 6.939 6.777 6.802 557,083 +0.00(+0.00%)
Oct 21, 2004 6.822 6.827 6.756 6.802 689,927 -0.00(-0.06%)
Oct 20, 2004 6.756 7.031 6.743 6.806 1,560,920 +0.03(+0.43%)
Oct 19, 2004 6.827 6.831 6.639 6.777 1,424,084 -0.08(-1.22%)
Oct 18, 2004 6.864 6.977 6.760 6.860 995,693 +0.00(+0.06%)
Oct 15, 2004 6.939 6.948 6.806 6.856 444,517 -0.08(-1.14%)
Oct 14, 2004 6.785 6.998 6.743 6.935 761,619 +0.13(+1.84%)
Oct 13, 2004 7.140 7.152 6.447 6.810 2,403,491 -0.31(-4.34%)
Oct 12, 2004 7.161 7.227 7.115 7.119 347,917 -0.04(-0.58%)
Oct 11, 2004 7.248 7.294 7.098 7.161 306,084 -0.10(-1.44%)
Oct 08, 2004 7.223 7.361 7.161 7.265 430,785 +0.00(+0.00%)
Oct 07, 2004 7.516 7.578 7.232 7.265 883,605 -0.24(-3.17%)
Oct 06, 2004 7.511 7.653 7.474 7.503 1,448,673 +0.03(+0.39%)
Oct 05, 2004 7.411 7.620 7.411 7.474 708,928 +0.06(+0.85%)
Oct 04, 2004 7.399 7.474 7.286 7.411 613,766 +0.05(+0.62%)
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.