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 (%)
Apr 29, 2005 9.662 9.737 9.207 9.457 1,842,894 -0.18(-1.91%)
Apr 28, 2005 9.687 9.812 9.040 9.641 2,594,135 -0.15(-1.54%)
Apr 27, 2005 10.03 10.08 9.708 9.791 752,198 -0.33(-3.26%)
Apr 26, 2005 10.24 10.29 9.979 10.12 870,992 -0.12(-1.18%)
Apr 25, 2005 10.30 10.38 10.13 10.24 709,726 +0.03(+0.29%)
Apr 22, 2005 10.18 10.34 10.03 10.21 884,084 +0.03(+0.25%)
Apr 21, 2005 9.883 10.22 9.883 10.19 732,559 +0.37(+3.74%)
Apr 20, 2005 10.05 10.31 9.816 9.820 905,161 -0.24(-2.41%)
Apr 19, 2005 9.825 10.13 9.825 10.06 738,147 +0.33(+3.43%)
Apr 18, 2005 9.432 9.749 9.269 9.728 868,437 +0.23(+2.42%)
Apr 15, 2005 9.912 10.06 9.394 9.499 1,425,521 -0.41(-4.17%)
Apr 14, 2005 10.000 10.21 9.870 9.912 1,642,351 +0.13(+1.28%)
Apr 13, 2005 10.21 10.23 9.733 9.787 937,733 -0.42(-4.09%)
Apr 12, 2005 10.35 10.59 10.08 10.20 1,089,897 -0.24(-2.28%)
Apr 11, 2005 10.61 10.62 10.23 10.44 1,197,674 -0.21(-1.96%)
Apr 08, 2005 10.86 10.98 10.54 10.65 2,063,876 -0.20(-1.88%)
Apr 07, 2005 10.77 10.96 10.71 10.86 2,823,419 +0.12(+1.13%)
Apr 06, 2005 10.38 10.76 10.35 10.73 2,429,836 +0.43(+4.17%)
Apr 05, 2005 10.23 10.35 10.12 10.30 1,396,142 +0.07(+0.69%)
Apr 04, 2005 10.28 10.44 10.11 10.23 1,443,404 +0.10(+1.03%)
Apr 01, 2005 9.937 10.29 9.929 10.13 1,566,987 +0.38(+3.85%)
Mar 31, 2005 9.645 9.896 9.641 9.754 1,730,647 +0.21(+2.23%)
Mar 30, 2005 9.541 9.561 8.977 9.541 2,337,228 +0.00(+0.00%)
Mar 29, 2005 9.854 9.912 9.482 9.541 1,199,430 -0.35(-3.55%)
Mar 28, 2005 9.983 10.04 9.741 9.891 557,243 -0.09(-0.92%)
Mar 24, 2005 9.845 10.25 9.845 9.983 681,305 +0.14(+1.40%)
Mar 23, 2005 10.33 10.44 9.666 9.845 1,577,525 -0.51(-4.92%)
Mar 22, 2005 10.43 10.52 10.31 10.35 639,153 -0.07(-0.68%)
Mar 21, 2005 10.53 10.61 10.19 10.43 1,136,680 -0.14(-1.30%)
Mar 18, 2005 10.75 10.80 10.44 10.56 1,742,622 +0.37(+3.60%)
Mar 17, 2005 9.929 10.23 9.929 10.20 896,698 +0.27(+2.73%)
Mar 16, 2005 9.708 10.08 9.658 9.925 859,495 +0.09(+0.89%)
Mar 15, 2005 9.916 10.15 9.812 9.837 809,360 -0.10(-0.97%)
Mar 14, 2005 9.862 9.975 9.708 9.933 804,250 +0.07(+0.72%)
Mar 11, 2005 9.561 9.979 9.561 9.862 979,407 +0.27(+2.83%)
Mar 10, 2005 9.645 9.733 9.323 9.591 1,395,503 -0.30(-3.08%)
Mar 09, 2005 10.09 10.29 9.875 9.896 812,553 -0.20(-1.94%)
Mar 08, 2005 10.23 10.42 10.08 10.09 1,130,613 -0.20(-1.95%)
Mar 07, 2005 10.42 10.42 10.08 10.29 684,020 -0.13(-1.20%)
Mar 04, 2005 10.38 10.45 10.06 10.42 1,037,845 +0.10(+0.97%)
Mar 03, 2005 10.22 10.56 10.17 10.32 1,506,792 +0.10(+0.98%)
Mar 02, 2005 10.19 10.38 9.854 10.22 2,012,143 +0.20(+1.96%)
Mar 01, 2005 10.54 10.68 9.858 10.02 1,638,678 -0.52(-4.91%)
Feb 28, 2005 10.97 11.01 10.25 10.54 1,053,493 -0.12(-1.10%)
Feb 25, 2005 10.36 10.79 10.34 10.66 870,193 +0.31(+3.03%)
Feb 24, 2005 10.17 10.41 10.09 10.34 666,137 +0.21(+2.10%)
Feb 23, 2005 10.07 10.41 10.07 10.13 1,264,894 -0.04(-0.41%)
Feb 22, 2005 10.11 10.36 10.05 10.17 1,198,791 +0.15(+1.54%)
Feb 18, 2005 10.27 10.33 10.01 10.02 1,156,000 +0.06(+0.63%)
Feb 17, 2005 10.10 10.25 9.854 9.954 830,595 -0.17(-1.65%)
Feb 16, 2005 9.720 10.25 9.720 10.12 927,355 +0.40(+4.12%)
Feb 15, 2005 9.908 9.908 9.645 9.720 634,203 -0.18(-1.85%)
Feb 14, 2005 10.000 10.00 9.883 9.904 680,347 -0.07(-0.67%)
Feb 11, 2005 9.833 10.06 9.653 9.971 715,794 +0.18(+1.83%)
Feb 10, 2005 9.708 9.850 9.699 9.791 1,197,833 +0.12(+1.25%)
Feb 09, 2005 9.649 9.774 9.503 9.670 723,458 +0.02(+0.22%)
Feb 08, 2005 9.353 9.674 9.294 9.649 1,227,532 +0.30(+3.17%)
Feb 07, 2005 9.353 9.486 9.227 9.353 482,358 -0.03(-0.36%)
Feb 04, 2005 9.495 9.495 9.294 9.386 513,813 -0.10(-1.01%)
Feb 03, 2005 9.365 9.490 9.102 9.482 611,051 +0.12(+1.25%)
Feb 02, 2005 9.340 9.411 9.298 9.365 1,102,511 +0.03(+0.27%)
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.