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 (%)
Mar 31, 2004 5.065 5.073 5.006 5.065 212,359 +0.00(+0.00%)
Mar 30, 2004 4.927 5.065 4.914 5.065 342,648 +0.14(+2.80%)
Mar 29, 2004 4.919 4.927 4.902 4.927 325,883 +0.02(+0.34%)
Mar 26, 2004 4.919 4.927 4.898 4.910 229,443 -0.01(-0.17%)
Mar 25, 2004 4.906 4.935 4.873 4.919 941,246 +0.01(+0.17%)
Mar 24, 2004 4.931 4.935 4.893 4.910 444,996 +0.00(+0.00%)
Mar 23, 2004 4.910 4.935 4.868 4.910 331,312 +0.00(+0.00%)
Mar 22, 2004 4.969 4.973 4.856 4.910 284,848 -0.08(-1.59%)
Mar 19, 2004 5.006 5.040 4.960 4.989 483,636 -0.02(-0.33%)
Mar 18, 2004 4.906 5.060 4.877 5.006 526,587 +0.08(+1.70%)
Mar 17, 2004 4.864 4.960 4.864 4.923 305,925 +0.04(+0.77%)
Mar 16, 2004 4.919 4.923 4.864 4.885 480,283 -0.04(-0.85%)
Mar 15, 2004 4.889 4.939 4.827 4.927 784,930 +0.05(+1.11%)
Mar 12, 2004 4.843 4.873 4.768 4.873 754,274 +0.03(+0.60%)
Mar 11, 2004 4.781 4.864 4.722 4.843 655,599 +0.02(+0.43%)
Mar 10, 2004 4.906 4.952 4.756 4.822 1,202,144 -0.09(-1.79%)
Mar 09, 2004 4.802 4.935 4.797 4.910 1,050,299 +0.10(+2.08%)
Mar 08, 2004 4.831 4.831 4.785 4.810 410,986 -0.01(-0.17%)
Mar 05, 2004 4.739 4.818 4.689 4.818 361,170 +0.08(+1.67%)
Mar 04, 2004 4.756 4.756 4.630 4.739 277,823 -0.00(-0.09%)
Mar 03, 2004 4.593 4.802 4.459 4.743 917,455 -0.06(-1.22%)
Mar 02, 2004 4.810 4.827 4.697 4.802 495,770 -0.01(-0.17%)
Mar 01, 2004 4.635 4.810 4.630 4.810 685,137 +0.18(+3.78%)
Feb 27, 2004 4.618 4.635 4.547 4.635 492,577 +0.00(+0.00%)
Feb 26, 2004 4.501 4.635 4.472 4.635 776,947 +0.15(+3.26%)
Feb 25, 2004 4.447 4.509 4.426 4.488 491,140 +0.06(+1.42%)
Feb 24, 2004 4.417 4.451 4.372 4.426 312,790 -0.03(-0.75%)
Feb 23, 2004 4.509 4.518 4.426 4.459 470,223 -0.05(-1.11%)
Feb 20, 2004 4.484 4.564 4.397 4.509 422,323 +0.01(+0.28%)
Feb 19, 2004 4.551 4.555 4.472 4.497 283,890 -0.03(-0.65%)
Feb 18, 2004 4.526 4.618 4.468 4.526 509,023 +0.04(+0.93%)
Feb 17, 2004 4.426 4.539 4.388 4.484 327,959 +0.08(+1.80%)
Feb 13, 2004 4.342 4.459 4.326 4.405 259,940 +0.08(+1.83%)
Feb 12, 2004 4.443 4.468 4.321 4.326 115,121 -0.14(-3.09%)
Feb 11, 2004 4.384 4.468 4.372 4.463 127,734 +0.09(+2.00%)
Feb 10, 2004 4.259 4.384 4.250 4.376 226,250 +0.14(+3.25%)
Feb 09, 2004 4.196 4.301 4.196 4.238 173,559 +0.06(+1.50%)
Feb 06, 2004 4.075 4.196 4.075 4.175 163,021 +0.09(+2.25%)
Feb 05, 2004 4.100 4.159 4.008 4.083 171,324 -0.01(-0.31%)
Feb 04, 2004 4.200 4.209 4.092 4.096 291,714 -0.12(-2.78%)
Feb 03, 2004 4.280 4.363 4.196 4.213 242,057 -0.05(-1.18%)
Feb 02, 2004 4.259 4.301 4.159 4.263 226,090 -0.04(-0.87%)
Jan 30, 2004 4.292 4.342 4.213 4.301 256,747 -0.01(-0.19%)
Jan 29, 2004 4.351 4.426 4.230 4.309 401,087 -0.08(-1.90%)
Jan 28, 2004 4.530 4.580 4.280 4.392 409,549 -0.18(-3.93%)
Jan 27, 2004 4.660 4.672 4.555 4.572 202,619 -0.07(-1.44%)
Jan 26, 2004 4.697 4.697 4.555 4.639 258,503 -0.07(-1.51%)
Jan 23, 2004 4.551 4.710 4.530 4.710 513,174 +0.20(+4.44%)
Jan 22, 2004 4.543 4.635 4.451 4.509 436,693 -0.03(-0.55%)
Jan 21, 2004 4.488 4.576 4.468 4.534 672,204 +0.11(+2.45%)
Jan 20, 2004 4.259 4.451 4.238 4.426 1,571,138 +0.20(+4.85%)
Jan 16, 2004 4.175 4.234 4.146 4.221 590,614 +0.07(+1.71%)
Jan 15, 2004 4.376 4.376 4.146 4.150 358,615 -0.23(-5.15%)
Jan 14, 2004 4.384 4.438 4.313 4.376 176,753 +0.03(+0.58%)
Jan 13, 2004 4.434 4.447 4.234 4.351 197,989 -0.09(-1.98%)
Jan 12, 2004 4.259 4.438 4.225 4.438 324,925 +0.22(+5.25%)
Jan 09, 2004 4.196 4.280 4.175 4.217 282,773 +0.02(+0.50%)
Jan 08, 2004 4.196 4.246 4.163 4.196 298,899 +0.03(+0.60%)
Jan 07, 2004 4.159 4.209 4.142 4.171 205,972 +0.01(+0.20%)
Jan 06, 2004 4.321 4.330 4.134 4.163 531,057 -0.14(-3.20%)
Jan 05, 2004 4.129 4.459 4.088 4.301 1,306,727 +0.34(+8.54%)
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.