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 (%)
Sep 30, 2002 1.875 2.004 1.875 1.954 95,968 +0.08(+4.00%)
Sep 27, 2002 1.887 1.916 1.845 1.879 201,357 -0.02(-1.10%)
Sep 26, 2002 1.887 1.921 1.875 1.900 106,986 +0.00(+0.00%)
Sep 25, 2002 1.900 1.900 1.845 1.900 220,838 +0.02(+1.11%)
Sep 24, 2002 1.879 1.962 1.875 1.879 142,754 -0.01(-0.44%)
Sep 23, 2002 1.900 1.912 1.862 1.887 160,159 -0.02(-1.09%)
Sep 20, 2002 1.912 1.912 1.883 1.908 170,219 +0.03(+1.56%)
Sep 19, 2002 1.921 1.933 1.879 1.879 131,417 -0.04(-2.17%)
Sep 18, 2002 1.966 1.966 1.912 1.921 84,950 -0.06(-2.95%)
Sep 17, 2002 1.991 2.000 1.921 1.979 104,431 +0.00(+0.00%)
Sep 16, 2002 1.979 2.012 1.966 1.979 281,517 -0.00(-0.21%)
Sep 13, 2002 1.929 2.017 1.925 1.983 164,950 +0.04(+2.15%)
Sep 12, 2002 1.946 1.979 1.941 1.941 292,694 -0.01(-0.64%)
Sep 11, 2002 1.962 1.975 1.941 1.954 109,540 +0.00(+0.00%)
Sep 10, 2002 2.037 2.037 1.921 1.954 150,259 -0.08(-4.10%)
Sep 09, 2002 2.071 2.071 1.983 2.037 64,191 -0.04(-2.01%)
Sep 06, 2002 2.004 2.079 2.004 2.079 61,157 +0.09(+4.40%)
Sep 05, 2002 2.108 2.108 1.962 1.991 152,335 -0.12(-5.55%)
Sep 04, 2002 2.004 2.108 2.004 2.108 97,724 +0.11(+5.43%)
Sep 03, 2002 2.213 2.213 1.996 2.000 92,934 -0.23(-10.30%)
Aug 30, 2002 2.083 2.229 2.083 2.229 113,213 +0.14(+6.80%)
Aug 29, 2002 2.108 2.154 2.083 2.087 373,333 -0.03(-1.57%)
Aug 28, 2002 2.154 2.158 2.121 2.121 206,147 -0.03(-1.36%)
Aug 27, 2002 2.171 2.234 2.150 2.150 251,177 -0.02(-0.77%)
Aug 26, 2002 2.163 2.213 2.133 2.167 287,904 +0.02(+0.78%)
Aug 23, 2002 2.158 2.171 2.121 2.150 118,004 -0.02(-0.96%)
Aug 22, 2002 2.150 2.171 2.108 2.171 158,403 +0.02(+0.97%)
Aug 21, 2002 2.163 2.163 2.087 2.150 154,251 +0.00(+0.19%)
Aug 20, 2002 2.100 2.188 2.092 2.146 142,275 +0.02(+0.78%)
Aug 16, 2002 2.087 2.163 2.071 2.129 141,636 +0.04(+2.00%)
Aug 15, 2002 2.113 2.146 2.087 2.087 194,171 -0.00(-0.20%)
Aug 14, 2002 2.025 2.117 2.025 2.092 169,101 +0.07(+3.30%)
Aug 13, 2002 2.046 2.079 2.025 2.025 111,137 -0.04(-2.02%)
Aug 12, 2002 1.962 2.067 1.921 2.067 61,157 +0.03(+1.43%)
Aug 07, 2002 2.150 2.150 1.983 2.037 139,560 -0.11(-5.24%)
Aug 06, 2002 1.891 2.150 1.879 2.150 154,730 +0.29(+15.47%)
Aug 05, 2002 1.858 1.875 1.837 1.862 66,586 +0.03(+1.36%)
Aug 02, 2002 2.025 2.037 1.745 1.837 420,119 -0.20(-10.02%)
Aug 01, 2002 2.129 2.129 2.037 2.042 164,311 -0.08(-3.74%)
Jul 31, 2002 2.113 2.125 2.062 2.121 198,323 +0.05(+2.42%)
Jul 30, 2002 2.121 2.129 2.062 2.071 133,652 -0.04(-1.78%)
Jul 29, 2002 1.912 2.117 1.900 2.108 263,632 +0.24(+12.72%)
Jul 26, 2002 1.791 1.875 1.774 1.870 160,319 +0.08(+4.43%)
Jul 25, 2002 1.795 1.850 1.720 1.791 161,596 -0.00(-0.23%)
Jul 24, 2002 1.708 1.820 1.691 1.795 233,133 +0.05(+2.63%)
Jul 23, 2002 1.858 1.858 1.691 1.749 587,944 -0.08(-4.56%)
Jul 22, 2002 1.879 1.879 1.733 1.833 357,205 -0.05(-2.88%)
Jul 19, 2002 1.929 1.966 1.866 1.887 508,103 -0.26(-12.23%)
Jul 17, 2002 2.004 2.150 1.900 2.150 379,081 +0.01(+0.59%)
Jul 12, 2002 2.192 2.234 2.125 2.138 92,774 -0.04(-1.92%)
Jul 11, 2002 2.234 2.234 2.113 2.179 388,822 -0.07(-2.97%)
Jul 10, 2002 2.338 2.338 2.246 2.246 203,752 -0.08(-3.41%)
Jul 09, 2002 2.296 2.325 2.296 2.325 271,297 +0.03(+1.27%)
Jul 08, 2002 2.334 2.334 2.296 2.296 197,205 -0.04(-1.61%)
Jul 05, 2002 2.288 2.351 2.288 2.334 90,059 +0.05(+2.01%)
Jul 04, 2002 2.275 2.334 2.217 2.288 292,694 +0.00(+0.00%)
Jul 03, 2002 2.275 2.334 2.217 2.288 292,694 +0.01(+0.55%)
Jul 02, 2002 2.338 2.338 2.225 2.275 1,304,591 -0.06(-2.68%)
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.