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, 2019 3.826 3.933 3.650 3.728 12,218,280 -0.20(-4.98%)
Sep 27, 2019 3.923 4.040 3.738 3.923 13,634,906 -0.08(-1.95%)
Sep 26, 2019 4.245 4.314 3.904 4.001 11,420,966 -0.33(-7.66%)
Sep 25, 2019 4.187 4.358 4.109 4.333 7,373,774 +0.04(+0.91%)
Sep 24, 2019 4.509 4.538 4.187 4.294 13,217,357 -0.24(-5.38%)
Sep 23, 2019 4.577 4.675 4.314 4.538 15,214,380 -0.09(-1.90%)
Sep 20, 2019 4.587 4.743 4.456 4.626 49,340,656 +0.08(+1.72%)
Sep 19, 2019 4.929 5.046 4.499 4.548 18,439,248 -0.33(-6.80%)
Sep 18, 2019 4.968 5.143 4.841 4.880 17,004,120 -0.18(-3.47%)
Sep 17, 2019 4.929 5.475 4.761 5.055 26,152,608 +0.01(+0.19%)
Sep 16, 2019 5.133 5.621 4.636 5.046 29,312,534 +0.53(+11.66%)
Sep 13, 2019 4.314 4.587 4.162 4.519 13,140,614 +0.24(+5.71%)
Sep 12, 2019 4.431 4.626 4.255 4.275 13,689,217 -0.31(-6.81%)
Sep 11, 2019 4.422 4.932 4.383 4.587 18,160,978 +0.20(+4.66%)
Sep 10, 2019 4.655 5.044 4.344 4.383 21,528,842 -0.07(-1.53%)
Sep 09, 2019 3.897 4.490 3.887 4.451 23,185,184 +0.63(+16.54%)
Sep 06, 2019 3.984 4.033 3.693 3.819 16,781,192 -0.23(-5.76%)
Sep 05, 2019 3.887 4.237 3.863 4.052 11,529,608 +0.20(+5.30%)
Sep 04, 2019 3.673 3.887 3.596 3.848 12,489,950 +0.26(+7.32%)
Sep 03, 2019 3.430 3.625 3.265 3.586 8,653,587 +0.13(+3.65%)
Aug 30, 2019 3.635 3.673 3.294 3.460 8,751,315 -0.20(-5.57%)
Aug 29, 2019 3.450 3.751 3.421 3.664 13,499,608 +0.24(+7.10%)
Aug 28, 2019 3.324 3.537 3.314 3.421 12,410,727 +0.13(+3.83%)
Aug 27, 2019 3.499 3.528 3.294 3.294 12,869,352 -0.22(-6.35%)
Aug 26, 2019 3.673 3.737 3.465 3.518 14,684,314 -0.14(-3.72%)
Aug 23, 2019 3.761 3.819 3.625 3.654 14,546,080 -0.17(-4.57%)
Aug 22, 2019 4.014 4.179 3.819 3.829 10,753,659 -0.17(-4.14%)
Aug 21, 2019 4.188 4.257 3.994 3.994 7,785,107 -0.17(-3.97%)
Aug 20, 2019 4.383 4.504 4.052 4.159 8,789,847 -0.24(-5.52%)
Aug 19, 2019 4.072 4.412 4.072 4.402 12,586,914 +0.42(+10.49%)
Aug 16, 2019 3.916 4.052 3.654 3.984 11,659,502 +0.07(+1.74%)
Aug 15, 2019 4.043 4.111 3.887 3.916 10,057,255 -0.12(-2.89%)
Aug 14, 2019 4.150 4.159 3.853 4.033 10,940,344 -0.18(-4.38%)
Aug 13, 2019 4.227 4.431 4.150 4.218 9,725,726 -0.10(-2.25%)
Aug 12, 2019 4.227 4.325 4.072 4.315 6,708,467 +0.10(+2.30%)
Aug 09, 2019 4.344 4.495 4.169 4.218 9,352,154 -0.11(-2.47%)
Aug 08, 2019 4.383 4.480 4.140 4.325 11,122,614 +0.03(+0.68%)
Aug 07, 2019 4.101 4.393 3.975 4.295 13,480,959 +0.11(+2.55%)
Aug 06, 2019 4.538 4.606 4.120 4.188 13,926,946 -0.32(-7.11%)
Aug 05, 2019 4.694 4.694 4.441 4.509 17,198,652 -0.35(-7.20%)
Aug 02, 2019 4.956 5.083 4.762 4.859 8,718,696 -0.15(-2.91%)
Aug 01, 2019 5.432 5.462 4.898 5.005 14,756,033 -0.52(-9.49%)
Jul 31, 2019 5.442 5.773 5.374 5.530 18,787,480 +0.12(+2.15%)
Jul 30, 2019 4.597 5.428 4.441 5.413 27,225,676 +0.77(+16.53%)
Jul 29, 2019 5.005 5.015 4.529 4.645 21,836,348 -0.38(-7.54%)
Jul 26, 2019 5.083 5.180 4.781 5.024 15,980,108 +0.04(+0.78%)
Jul 25, 2019 5.471 5.510 4.976 4.985 11,821,250 -0.42(-7.73%)
Jul 24, 2019 5.257 5.568 5.257 5.403 11,043,252 +0.08(+1.46%)
Jul 23, 2019 5.306 5.423 5.170 5.326 10,634,651 +0.02(+0.37%)
Jul 22, 2019 5.180 5.340 5.102 5.306 10,509,098 +0.17(+3.21%)
Jul 19, 2019 5.428 5.491 5.039 5.141 23,701,282 +0.15(+2.92%)
Jul 18, 2019 5.044 5.131 4.820 4.995 17,140,232 -0.09(-1.72%)
Jul 17, 2019 5.423 5.452 5.044 5.083 17,070,232 -0.35(-6.44%)
Jul 16, 2019 5.782 5.802 5.287 5.432 19,373,428 -0.41(-6.99%)
Jul 15, 2019 6.015 6.103 5.816 5.841 8,937,330 -0.26(-4.30%)
Jul 12, 2019 5.947 6.152 5.879 6.103 7,520,311 +0.17(+2.78%)
Jul 11, 2019 6.229 6.346 5.918 5.938 7,934,809 -0.30(-4.83%)
Jul 10, 2019 6.113 6.288 6.015 6.239 8,488,168 +0.19(+3.22%)
Jul 09, 2019 5.928 6.074 5.811 6.045 10,355,467 +0.09(+1.47%)
Jul 08, 2019 6.074 6.181 5.938 5.957 7,250,276 -0.16(-2.54%)
Jul 05, 2019 5.957 6.220 5.936 6.113 12,220,518 +0.18(+3.11%)
Jul 03, 2019 6.045 6.074 5.860 5.928 6,044,094 -0.08(-1.29%)
Jul 02, 2019 6.560 6.560 5.996 6.006 11,256,106 -0.55(-8.44%)
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.