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 )

35.78 -0.16 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2004 7.264 7.344 7.202 7.302 735,169 +0.04(+0.58%)
Sep 29, 2004 7.306 7.386 7.244 7.260 891,018 -0.08(-1.08%)
Sep 28, 2004 7.202 7.348 7.194 7.340 829,700 +0.14(+1.91%)
Sep 27, 2004 7.139 7.361 7.056 7.202 853,812 +0.02(+0.29%)
Sep 24, 2004 6.972 7.194 6.968 7.181 1,150,978 +0.19(+2.75%)
Sep 23, 2004 6.855 7.010 6.822 6.989 641,756 +0.13(+1.95%)
Sep 22, 2004 6.864 6.960 6.747 6.855 480,000 -0.01(-0.18%)
Sep 21, 2004 6.743 6.880 6.688 6.868 549,940 +0.13(+1.92%)
Sep 20, 2004 6.555 6.772 6.555 6.738 571,976 +0.18(+2.80%)
Sep 17, 2004 6.642 6.642 6.534 6.555 448,862 -0.04(-0.63%)
Sep 16, 2004 6.596 6.676 6.555 6.596 348,582 +0.03(+0.51%)
Sep 15, 2004 6.617 6.676 6.534 6.563 312,654 -0.10(-1.57%)
Sep 14, 2004 6.713 6.755 6.592 6.667 341,237 -0.09(-1.30%)
Sep 13, 2004 6.693 6.755 6.670 6.755 346,028 +0.07(+1.00%)
Sep 10, 2004 6.701 6.776 6.638 6.688 548,822 -0.01(-0.19%)
Sep 09, 2004 6.617 6.713 6.617 6.701 458,922 +0.08(+1.26%)
Sep 08, 2004 6.693 6.730 6.576 6.617 613,173 -0.10(-1.43%)
Sep 07, 2004 6.672 6.713 6.645 6.713 567,185 +0.06(+0.94%)
Sep 03, 2004 6.655 6.713 6.634 6.651 384,670 -0.03(-0.44%)
Sep 02, 2004 6.488 6.693 6.488 6.680 620,040 +0.16(+2.50%)
Sep 01, 2004 6.263 6.517 6.254 6.517 674,012 +0.25(+4.07%)
Aug 31, 2004 6.054 6.263 6.054 6.263 445,828 +0.23(+3.88%)
Aug 30, 2004 6.129 6.150 5.962 6.029 282,475 -0.13(-2.10%)
Aug 27, 2004 6.104 6.175 6.054 6.158 360,718 +0.04(+0.68%)
Aug 26, 2004 6.204 6.221 6.016 6.116 270,339 -0.08(-1.28%)
Aug 25, 2004 6.171 6.233 6.150 6.196 367,425 -0.01(-0.13%)
Aug 24, 2004 6.200 6.283 6.150 6.204 473,932 -0.03(-0.47%)
Aug 23, 2004 6.346 6.350 6.121 6.233 745,868 -0.12(-1.84%)
Aug 20, 2004 6.250 6.459 6.250 6.350 839,601 +0.15(+2.36%)
Aug 19, 2004 6.158 6.258 6.121 6.204 464,351 -0.03(-0.54%)
Aug 18, 2004 5.866 6.263 5.866 6.237 765,988 +0.37(+6.33%)
Aug 17, 2004 5.895 5.958 5.653 5.866 771,896 -0.15(-2.57%)
Aug 16, 2004 6.096 6.221 5.899 6.020 508,103 -0.08(-1.23%)
Aug 13, 2004 6.020 6.200 5.991 6.096 797,126 +0.09(+1.46%)
Aug 12, 2004 6.296 6.333 5.995 6.008 613,173 -0.33(-5.20%)
Aug 11, 2004 6.442 6.442 6.229 6.338 451,417 -0.10(-1.62%)
Aug 10, 2004 6.409 6.446 6.346 6.442 500,598 +0.08(+1.18%)
Aug 09, 2004 6.208 6.471 6.200 6.367 577,884 +0.17(+2.69%)
Aug 06, 2004 6.496 6.496 6.116 6.200 797,764 -0.34(-5.23%)
Aug 05, 2004 6.805 6.809 6.480 6.542 1,038,084 -0.28(-4.16%)
Aug 04, 2004 6.889 6.893 6.805 6.826 971,178 -0.07(-1.03%)
Aug 03, 2004 6.989 6.993 6.834 6.897 661,876 -0.11(-1.55%)
Aug 02, 2004 7.014 7.056 6.847 7.006 1,338,283 +0.01(+0.18%)
Jul 30, 2004 7.039 7.043 6.918 6.993 1,481,677 -0.05(-0.65%)
Jul 29, 2004 6.576 7.039 6.576 7.039 1,619,641 +0.51(+7.87%)
Jul 28, 2004 6.588 6.622 6.421 6.526 943,553 -0.06(-0.95%)
Jul 27, 2004 6.263 6.601 6.263 6.588 843,912 +0.38(+6.19%)
Jul 26, 2004 6.396 6.438 6.175 6.204 810,539 -0.20(-3.07%)
Jul 23, 2004 6.496 6.496 6.342 6.400 516,247 -0.09(-1.42%)
Jul 22, 2004 6.588 6.596 6.450 6.492 570,379 -0.13(-1.89%)
Jul 21, 2004 6.797 6.889 6.609 6.617 876,167 -0.18(-2.64%)
Jul 20, 2004 6.780 6.830 6.659 6.797 1,452,934 +0.02(+0.25%)
Jul 19, 2004 6.805 6.843 6.718 6.780 955,529 +0.03(+0.37%)
Jul 16, 2004 6.655 6.814 6.638 6.755 1,734,930 +0.10(+1.51%)
Jul 15, 2004 6.659 6.676 6.555 6.655 690,139 +0.02(+0.25%)
Jul 14, 2004 6.496 6.638 6.492 6.638 1,313,852 +0.15(+2.25%)
Jul 13, 2004 6.513 6.563 6.400 6.492 744,112 +0.06(+0.97%)
Jul 12, 2004 6.471 6.484 6.392 6.430 646,387 +0.13(+1.99%)
Jul 09, 2004 6.258 6.367 6.242 6.304 992,255 +0.04(+0.67%)
Jul 08, 2004 6.471 6.496 6.254 6.263 900,918 -0.15(-2.28%)
Jul 07, 2004 6.367 6.434 6.346 6.409 644,630 +0.02(+0.33%)
Jul 06, 2004 6.308 6.450 6.300 6.388 767,585 +0.08(+1.26%)
Jul 02, 2004 6.425 6.450 6.267 6.308 778,283 -0.12(-1.82%)
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.