Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

36.91 +0.27 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 2.421 2.484 2.421 2.442 159,041 +0.00(+0.00%)
Jan 30, 2003 2.401 2.472 2.401 2.442 326,547 +0.05(+2.09%)
Jan 29, 2003 2.346 2.405 2.346 2.392 89,101 +0.03(+1.42%)
Jan 28, 2003 2.363 2.363 2.300 2.359 143,872 +0.02(+0.71%)
Jan 27, 2003 2.413 2.417 2.342 2.342 135,728 -0.10(-3.94%)
Jan 24, 2003 2.421 2.442 2.359 2.438 137,006 +0.03(+1.04%)
Jan 23, 2003 2.417 2.463 2.359 2.413 180,119 +0.01(+0.52%)
Jan 22, 2003 2.367 2.434 2.351 2.401 113,852 +0.03(+1.05%)
Jan 21, 2003 2.421 2.442 2.371 2.376 84,790 -0.07(-2.74%)
Jan 17, 2003 2.463 2.463 2.388 2.442 264,590 -0.04(-1.68%)
Jan 16, 2003 2.497 2.505 2.442 2.484 300,359 +0.01(+0.51%)
Jan 15, 2003 2.338 2.505 2.338 2.472 357,844 +0.13(+5.34%)
Jan 14, 2003 2.305 2.359 2.296 2.346 62,275 +0.03(+1.26%)
Jan 13, 2003 2.359 2.363 2.296 2.317 107,465 -0.02(-0.89%)
Jan 10, 2003 2.321 2.363 2.309 2.338 110,978 +0.00(+0.18%)
Jan 09, 2003 2.209 2.338 2.209 2.334 121,517 +0.13(+6.07%)
Jan 08, 2003 2.229 2.275 2.171 2.200 130,778 -0.03(-1.31%)
Jan 07, 2003 2.317 2.330 2.188 2.229 270,818 -0.10(-4.13%)
Jan 06, 2003 2.359 2.396 2.317 2.325 109,540 -0.04(-1.76%)
Jan 03, 2003 2.338 2.376 2.296 2.367 248,942 +0.01(+0.35%)
Jan 02, 2003 2.296 2.371 2.292 2.359 304,670 +0.10(+4.63%)
Dec 31, 2002 2.225 2.317 2.213 2.255 227,544 +0.00(+0.19%)
Dec 30, 2002 2.288 2.321 2.238 2.250 142,914 -0.03(-1.46%)
Dec 27, 2002 2.417 2.417 2.280 2.284 128,223 -0.13(-5.53%)
Dec 26, 2002 2.438 2.484 2.401 2.417 60,359 +0.01(+0.35%)
Dec 24, 2002 2.434 2.447 2.405 2.409 24,910 -0.03(-1.37%)
Dec 23, 2002 2.447 2.488 2.384 2.442 147,544 +0.00(+0.00%)
Dec 20, 2002 2.401 2.463 2.396 2.442 363,912 +0.04(+1.74%)
Dec 19, 2002 2.359 2.442 2.338 2.401 149,141 +0.05(+2.31%)
Dec 18, 2002 2.359 2.363 2.309 2.346 115,768 -0.03(-1.06%)
Dec 17, 2002 2.405 2.426 2.351 2.371 70,259 -0.03(-1.22%)
Dec 16, 2002 2.380 2.442 2.355 2.401 213,652 +0.04(+1.77%)
Dec 13, 2002 2.426 2.476 2.359 2.359 173,093 -0.06(-2.42%)
Dec 12, 2002 2.275 2.426 2.275 2.417 350,339 +0.10(+4.32%)
Dec 11, 2002 2.284 2.334 2.284 2.317 358,802 +0.03(+1.46%)
Dec 10, 2002 2.200 2.292 2.200 2.284 223,552 +0.09(+4.19%)
Dec 09, 2002 2.255 2.275 2.192 2.192 319,201 -0.05(-2.05%)
Dec 06, 2002 2.175 2.275 2.175 2.238 365,828 +0.04(+1.90%)
Dec 05, 2002 2.221 2.225 2.184 2.196 68,822 -0.02(-0.75%)
Dec 04, 2002 2.217 2.246 2.167 2.213 65,469 -0.00(-0.19%)
Dec 03, 2002 2.296 2.296 2.217 2.217 208,383 -0.08(-3.45%)
Dec 02, 2002 2.217 2.296 2.179 2.296 446,467 +0.08(+3.58%)
Nov 29, 2002 2.184 2.217 2.171 2.217 123,752 +0.04(+1.72%)
Nov 27, 2002 2.096 2.179 2.096 2.179 117,205 +0.06(+2.96%)
Nov 26, 2002 2.050 2.129 2.025 2.117 204,870 +0.05(+2.22%)
Nov 25, 2002 2.062 2.071 2.033 2.071 259,640 +0.02(+1.02%)
Nov 22, 2002 2.087 2.087 2.046 2.050 47,744 -0.05(-2.39%)
Nov 21, 2002 2.067 2.108 2.046 2.100 736,128 +0.02(+0.80%)
Nov 20, 2002 2.029 2.083 1.996 2.083 286,626 +0.06(+2.89%)
Nov 19, 2002 2.025 2.046 2.012 2.025 265,868 -0.00(-0.21%)
Nov 18, 2002 2.033 2.062 1.987 2.029 339,640 +0.00(+0.21%)
Nov 15, 2002 2.046 2.046 1.991 2.025 226,746 -0.02(-0.82%)
Nov 14, 2002 1.983 2.046 1.983 2.042 132,375 +0.06(+2.95%)
Nov 13, 2002 2.012 2.037 1.983 1.983 79,361 -0.06(-2.86%)
Nov 12, 2002 1.971 2.054 1.971 2.042 59,880 +0.08(+4.04%)
Nov 11, 2002 1.962 1.971 1.962 1.962 52,375 -0.03(-1.26%)
Nov 08, 2002 1.979 2.000 1.941 1.987 83,033 +0.00(+0.21%)
Nov 07, 2002 2.025 2.046 1.962 1.983 101,556 -0.06(-3.06%)
Nov 06, 2002 2.067 2.067 1.975 2.046 138,602 -0.01(-0.61%)
Nov 05, 2002 2.004 2.058 1.987 2.058 50,139 +0.01(+0.61%)
Nov 04, 2002 2.025 2.054 2.004 2.046 66,107 +0.00(+0.20%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.