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 (%)
Dec 31, 2003 4.042 4.075 3.921 3.946 226,090 -0.13(-3.28%)
Dec 30, 2003 3.983 4.092 3.983 4.079 431,743 +0.10(+2.63%)
Dec 29, 2003 4.017 4.050 3.933 3.975 543,032 -0.06(-1.55%)
Dec 26, 2003 4.029 4.058 3.987 4.038 70,573 +0.03(+0.73%)
Dec 24, 2003 4.008 4.025 3.962 4.008 77,598 +0.00(+0.00%)
Dec 23, 2003 3.987 4.012 3.954 4.008 245,889 -0.01(-0.31%)
Dec 22, 2003 3.950 4.050 3.950 4.021 220,821 +0.01(+0.31%)
Dec 19, 2003 4.029 4.033 3.916 4.008 476,291 -0.06(-1.54%)
Dec 18, 2003 3.929 4.117 3.929 4.071 441,164 +0.08(+2.09%)
Dec 17, 2003 3.883 4.000 3.845 3.987 455,853 +0.05(+1.38%)
Dec 16, 2003 3.674 3.958 3.662 3.933 1,184,740 +0.23(+6.32%)
Dec 15, 2003 3.691 3.699 3.624 3.699 332,270 +0.01(+0.23%)
Dec 12, 2003 3.633 3.691 3.633 3.691 335,783 +0.07(+1.96%)
Dec 11, 2003 3.612 3.653 3.582 3.620 331,471 -0.01(-0.34%)
Dec 10, 2003 3.637 3.662 3.612 3.633 245,729 -0.05(-1.25%)
Dec 09, 2003 3.670 3.695 3.670 3.678 585,025 +0.00(+0.00%)
Dec 08, 2003 3.491 3.678 3.486 3.678 279,739 +0.15(+4.14%)
Dec 05, 2003 3.528 3.595 3.466 3.532 271,117 +0.00(+0.12%)
Dec 04, 2003 3.403 3.549 3.365 3.528 377,935 +0.14(+4.19%)
Dec 03, 2003 3.466 3.470 3.386 3.386 203,258 -0.08(-2.29%)
Dec 02, 2003 3.420 3.478 3.415 3.466 353,506 +0.05(+1.34%)
Dec 01, 2003 3.319 3.420 3.319 3.420 343,447 +0.12(+3.67%)
Nov 28, 2003 3.299 3.344 3.294 3.299 222,578 +0.00(+0.00%)
Nov 26, 2003 3.282 3.319 3.278 3.299 497,846 +0.02(+0.51%)
Nov 25, 2003 3.319 3.324 3.273 3.282 644,262 -0.04(-1.13%)
Nov 24, 2003 3.332 3.382 3.299 3.319 295,067 +0.02(+0.51%)
Nov 21, 2003 3.282 3.282 3.282 3.303 83,187 +0.04(+1.28%)
Nov 20, 2003 3.248 3.261 3.211 3.261 625,102 +0.00(+0.13%)
Nov 19, 2003 3.273 3.336 3.269 3.257 488,426 -0.04(-1.27%)
Nov 18, 2003 3.299 3.324 3.278 3.299 199,266 +0.00(+0.00%)
Nov 17, 2003 3.278 3.319 3.269 3.299 262,175 -0.03(-0.88%)
Nov 14, 2003 3.340 3.390 3.315 3.328 476,291 +0.01(+0.25%)
Nov 13, 2003 3.261 3.353 3.236 3.319 459,047 +0.08(+2.58%)
Nov 12, 2003 3.131 3.228 3.131 3.236 380,490 +0.08(+2.38%)
Nov 11, 2003 3.157 3.194 3.148 3.161 185,854 -0.02(-0.66%)
Nov 10, 2003 3.207 3.236 3.173 3.182 510,300 -0.03(-0.78%)
Nov 07, 2003 3.236 3.248 3.173 3.207 298,420 -0.00(-0.13%)
Nov 06, 2003 3.152 3.173 3.152 3.211 369,952 +0.07(+2.12%)
Nov 05, 2003 3.198 3.157 3.106 3.144 329,236 -0.02(-0.66%)
Nov 04, 2003 3.198 3.198 3.165 3.165 179,603 -0.06(-1.81%)
Nov 03, 2003 3.215 3.257 3.186 3.223 214,594 +0.03(+0.92%)
Oct 31, 2003 3.190 3.232 3.111 3.194 510,300 +0.01(+0.26%)
Oct 30, 2003 3.328 3.328 3.040 3.186 2,555,974 -0.14(-4.27%)
Oct 29, 2003 3.253 3.328 3.240 3.328 187,610 +0.07(+2.18%)
Oct 28, 2003 3.340 3.340 3.236 3.257 210,443 -0.06(-1.76%)
Oct 27, 2003 3.244 3.328 3.215 3.315 168,610 +0.08(+2.32%)
Oct 24, 2003 3.215 3.257 3.194 3.240 107,456 +0.01(+0.39%)
Oct 23, 2003 3.232 3.257 3.131 3.228 163,021 -0.01(-0.26%)
Oct 22, 2003 3.319 3.319 3.219 3.236 274,470 -0.09(-2.76%)
Oct 21, 2003 3.248 3.340 3.248 3.328 417,054 +0.08(+2.57%)
Oct 20, 2003 3.186 3.278 3.186 3.244 173,240 +0.06(+1.83%)
Oct 17, 2003 3.223 3.223 3.182 3.186 199,426 +0.01(+0.26%)
Oct 16, 2003 3.190 3.236 3.173 3.177 195,274 +0.00(+0.00%)
Oct 15, 2003 3.240 3.265 3.173 3.177 165,576 -0.08(-2.31%)
Oct 14, 2003 3.228 3.257 3.228 3.253 171,324 +0.01(+0.26%)
Oct 13, 2003 3.278 3.286 3.194 3.244 130,289 -0.03(-1.02%)
Oct 10, 2003 3.248 3.278 3.186 3.278 135,718 +0.01(+0.26%)
Oct 09, 2003 3.282 3.315 3.228 3.269 199,426 -0.01(-0.38%)
Oct 08, 2003 3.273 3.349 3.265 3.282 905,480 +0.02(+0.64%)
Oct 07, 2003 3.111 3.261 3.102 3.261 469,904 +0.15(+4.83%)
Oct 06, 2003 2.998 3.115 2.990 3.111 322,211 +0.10(+3.19%)
Oct 03, 2003 2.964 3.019 2.964 3.015 357,817 +0.05(+1.83%)
Oct 02, 2003 2.944 2.964 2.885 2.960 266,327 +0.04(+1.29%)
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.