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 )

36.60 -0.30 (-0.83%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 3, 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 30, 2004 4.292 4.342 4.213 4.300 256,766 -0.01(-0.19%)
Jan 29, 2004 4.350 4.426 4.229 4.309 401,117 -0.08(-1.90%)
Jan 28, 2004 4.530 4.580 4.279 4.392 409,580 -0.18(-3.93%)
Jan 27, 2004 4.659 4.672 4.555 4.572 202,634 -0.07(-1.44%)
Jan 26, 2004 4.697 4.697 4.555 4.638 258,523 -0.07(-1.51%)
Jan 23, 2004 4.551 4.709 4.530 4.709 513,213 +0.20(+4.44%)
Jan 22, 2004 4.542 4.634 4.451 4.509 436,726 -0.03(-0.55%)
Jan 21, 2004 4.488 4.576 4.467 4.534 672,255 +0.11(+2.45%)
Jan 20, 2004 4.258 4.451 4.238 4.426 1,571,258 +0.20(+4.85%)
Jan 16, 2004 4.175 4.233 4.146 4.221 590,658 +0.07(+1.71%)
Jan 15, 2004 4.375 4.375 4.146 4.150 358,642 -0.23(-5.15%)
Jan 14, 2004 4.384 4.438 4.313 4.375 176,766 +0.03(+0.58%)
Jan 13, 2004 4.434 4.446 4.233 4.350 198,004 -0.09(-1.98%)
Jan 12, 2004 4.258 4.438 4.225 4.438 324,950 +0.22(+5.25%)
Jan 09, 2004 4.196 4.279 4.175 4.217 282,794 +0.02(+0.50%)
Jan 08, 2004 4.196 4.246 4.162 4.196 298,922 +0.03(+0.60%)
Jan 07, 2004 4.158 4.208 4.142 4.171 205,988 +0.01(+0.20%)
Jan 06, 2004 4.321 4.329 4.133 4.162 531,098 -0.14(-3.20%)
Jan 05, 2004 4.129 4.459 4.087 4.300 1,306,826 +0.34(+8.54%)
Jan 02, 2004 3.962 4.008 3.916 3.962 209,181 +0.02(+0.42%)
Dec 31, 2003 4.041 4.075 3.920 3.945 226,107 -0.13(-3.28%)
Dec 30, 2003 3.983 4.091 3.983 4.079 431,776 +0.10(+2.63%)
Dec 29, 2003 4.016 4.050 3.933 3.975 543,074 -0.06(-1.55%)
Dec 26, 2003 4.029 4.058 3.987 4.037 70,578 +0.03(+0.73%)
Dec 24, 2003 4.008 4.025 3.962 4.008 77,604 +0.00(+0.00%)
Dec 23, 2003 3.987 4.012 3.954 4.008 245,908 -0.01(-0.31%)
Dec 22, 2003 3.950 4.050 3.950 4.021 220,838 +0.01(+0.31%)
Dec 19, 2003 4.029 4.033 3.916 4.008 476,327 -0.06(-1.54%)
Dec 18, 2003 3.929 4.117 3.929 4.071 441,197 +0.08(+2.09%)
Dec 17, 2003 3.883 4.000 3.845 3.987 455,888 +0.05(+1.38%)
Dec 16, 2003 3.674 3.958 3.661 3.933 1,184,830 +0.23(+6.32%)
Dec 15, 2003 3.691 3.699 3.624 3.699 332,295 +0.01(+0.23%)
Dec 12, 2003 3.632 3.691 3.632 3.691 335,808 +0.07(+1.96%)
Dec 11, 2003 3.611 3.653 3.582 3.620 331,497 -0.01(-0.34%)
Dec 10, 2003 3.636 3.661 3.611 3.632 245,748 -0.05(-1.25%)
Dec 09, 2003 3.670 3.695 3.670 3.678 585,070 +0.00(+0.00%)
Dec 08, 2003 3.490 3.678 3.486 3.678 279,760 +0.15(+4.14%)
Dec 05, 2003 3.528 3.595 3.465 3.532 271,137 +0.00(+0.12%)
Dec 04, 2003 3.403 3.549 3.365 3.528 377,964 +0.14(+4.19%)
Dec 03, 2003 3.465 3.469 3.386 3.386 203,273 -0.08(-2.29%)
Dec 02, 2003 3.419 3.478 3.415 3.465 353,533 +0.05(+1.34%)
Dec 01, 2003 3.319 3.419 3.319 3.419 343,473 +0.12(+3.67%)
Nov 28, 2003 3.298 3.344 3.294 3.298 222,594 +0.00(+0.00%)
Nov 26, 2003 3.282 3.319 3.277 3.298 497,884 +0.02(+0.51%)
Nov 25, 2003 3.319 3.323 3.273 3.282 644,311 -0.04(-1.13%)
Nov 24, 2003 3.332 3.382 3.298 3.319 295,089 +0.02(+0.51%)
Nov 21, 2003 3.282 3.282 3.282 3.302 83,193 +0.04(+1.28%)
Nov 20, 2003 3.248 3.261 3.211 3.261 625,149 +0.00(+0.13%)
Nov 19, 2003 3.273 3.336 3.269 3.256 488,463 -0.04(-1.27%)
Nov 18, 2003 3.298 3.323 3.277 3.298 199,281 +0.00(+0.00%)
Nov 17, 2003 3.277 3.319 3.269 3.298 262,195 -0.03(-0.88%)
Nov 14, 2003 3.340 3.390 3.315 3.327 476,327 +0.01(+0.25%)
Nov 13, 2003 3.261 3.353 3.236 3.319 459,082 +0.08(+2.58%)
Nov 12, 2003 3.131 3.227 3.131 3.236 380,519 +0.08(+2.38%)
Nov 11, 2003 3.156 3.194 3.148 3.160 185,868 -0.02(-0.66%)
Nov 10, 2003 3.206 3.236 3.173 3.181 510,339 -0.03(-0.78%)
Nov 07, 2003 3.236 3.248 3.173 3.206 298,443 -0.00(-0.13%)
Nov 06, 2003 3.152 3.173 3.152 3.211 369,980 +0.07(+2.13%)
Nov 05, 2003 3.198 3.156 3.106 3.144 329,261 -0.02(-0.66%)
Nov 04, 2003 3.198 3.198 3.165 3.165 179,616 -0.06(-1.81%)
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.