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 )

36.30 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2004 8.392 8.621 8.371 8.542 873,134 +0.10(+1.24%)
Dec 30, 2004 8.546 8.546 8.392 8.438 411,656 -0.10(-1.22%)
Dec 29, 2004 8.538 8.563 8.413 8.542 510,020 +0.00(+0.00%)
Dec 28, 2004 8.342 8.638 8.342 8.542 677,525 +0.17(+1.99%)
Dec 27, 2004 8.663 8.663 8.296 8.375 796,966 -0.30(-3.42%)
Dec 23, 2004 8.663 8.822 8.571 8.671 549,461 -0.01(-0.14%)
Dec 22, 2004 8.884 8.989 8.454 8.684 975,170 -0.20(-2.21%)
Dec 21, 2004 8.935 8.968 8.730 8.880 1,017,804 -0.04(-0.42%)
Dec 20, 2004 8.980 9.039 8.855 8.918 1,388,743 -0.06(-0.70%)
Dec 17, 2004 8.788 9.001 8.788 8.980 1,361,916 +0.17(+1.94%)
Dec 16, 2004 8.830 8.893 8.684 8.809 1,872,575 +0.05(+0.62%)
Dec 15, 2004 8.450 8.980 8.450 8.755 1,779,481 +0.31(+3.66%)
Dec 14, 2004 8.434 8.496 8.216 8.446 794,571 +0.04(+0.45%)
Dec 13, 2004 8.162 8.434 8.162 8.408 910,499 +0.28(+3.49%)
Dec 10, 2004 8.321 8.342 8.041 8.125 1,146,188 -0.20(-2.36%)
Dec 09, 2004 7.953 8.442 7.953 8.321 5,970,461 +0.50(+6.35%)
Dec 08, 2004 7.640 7.916 7.507 7.824 1,205,269 +0.22(+2.85%)
Dec 07, 2004 7.999 8.003 7.557 7.607 961,118 -0.40(-5.01%)
Dec 06, 2004 8.125 8.129 7.912 8.008 1,014,291 -0.13(-1.54%)
Dec 03, 2004 7.953 8.162 7.949 8.133 808,942 +0.22(+2.80%)
Dec 02, 2004 8.388 8.392 7.799 7.912 1,336,048 -0.48(-5.67%)
Dec 01, 2004 8.659 8.726 8.154 8.388 1,861,557 -0.27(-3.13%)
Nov 30, 2004 8.434 8.667 8.408 8.659 1,531,976 +0.13(+1.57%)
Nov 29, 2004 8.621 8.646 8.392 8.525 1,023,393 -0.04(-0.49%)
Nov 26, 2004 8.446 8.621 8.446 8.567 771,896 +0.12(+1.43%)
Nov 24, 2004 8.413 8.621 8.045 8.446 2,857,486 +0.13(+1.61%)
Nov 23, 2004 7.473 8.413 7.444 8.312 4,047,586 +0.97(+13.19%)
Nov 22, 2004 7.077 7.348 7.014 7.344 1,608,623 +0.25(+3.47%)
Nov 19, 2004 7.060 7.189 6.931 7.097 1,571,737 +0.04(+0.59%)
Nov 18, 2004 7.027 7.097 6.964 7.056 715,050 +0.03(+0.42%)
Nov 17, 2004 6.931 7.089 6.931 7.027 798,403 +0.12(+1.69%)
Nov 16, 2004 6.972 7.097 6.910 6.910 450,938 -0.05(-0.78%)
Nov 15, 2004 7.077 7.114 6.868 6.964 1,116,806 -0.09(-1.30%)
Nov 12, 2004 6.997 7.202 6.910 7.056 1,506,427 +0.08(+1.14%)
Nov 11, 2004 7.027 7.047 6.868 6.976 810,219 -0.03(-0.42%)
Nov 10, 2004 6.859 7.152 6.847 7.006 1,016,367 +0.12(+1.70%)
Nov 09, 2004 6.964 6.972 6.859 6.889 736,287 -0.09(-1.32%)
Nov 08, 2004 7.089 7.114 6.972 6.981 552,175 -0.13(-1.88%)
Nov 05, 2004 7.223 7.244 7.068 7.114 512,415 -0.00(-0.06%)
Nov 04, 2004 6.830 7.148 6.826 7.118 1,047,026 +0.27(+3.96%)
Nov 03, 2004 6.701 6.901 6.701 6.847 718,563 +0.19(+2.82%)
Nov 02, 2004 6.651 6.772 6.626 6.659 697,644 +0.00(+0.06%)
Nov 01, 2004 6.617 6.722 6.559 6.655 523,433 +0.10(+1.53%)
Oct 29, 2004 6.430 6.601 6.425 6.555 1,016,367 +0.10(+1.62%)
Oct 28, 2004 6.475 6.622 6.246 6.450 1,788,743 -0.28(-4.10%)
Oct 27, 2004 6.776 6.901 6.559 6.726 555,848 -0.10(-1.41%)
Oct 26, 2004 6.797 6.826 6.638 6.822 532,215 +0.06(+0.86%)
Oct 25, 2004 6.826 6.872 6.747 6.763 608,702 -0.04(-0.55%)
Oct 22, 2004 6.784 6.939 6.776 6.801 557,125 +0.00(+0.00%)
Oct 21, 2004 6.822 6.826 6.755 6.801 689,980 -0.00(-0.06%)
Oct 20, 2004 6.755 7.031 6.743 6.805 1,561,038 +0.03(+0.43%)
Oct 19, 2004 6.826 6.830 6.638 6.776 1,424,192 -0.08(-1.22%)
Oct 18, 2004 6.864 6.976 6.759 6.859 995,768 +0.00(+0.06%)
Oct 15, 2004 6.939 6.947 6.805 6.855 444,551 -0.08(-1.14%)
Oct 14, 2004 6.784 6.997 6.743 6.935 761,676 +0.13(+1.84%)
Oct 13, 2004 7.139 7.152 6.446 6.809 2,403,673 -0.31(-4.34%)
Oct 12, 2004 7.160 7.227 7.114 7.118 347,944 -0.04(-0.58%)
Oct 11, 2004 7.248 7.294 7.097 7.160 306,107 -0.10(-1.44%)
Oct 08, 2004 7.223 7.361 7.160 7.264 430,818 +0.00(+0.00%)
Oct 07, 2004 7.515 7.578 7.231 7.264 883,672 -0.24(-3.17%)
Oct 06, 2004 7.511 7.653 7.473 7.502 1,448,782 +0.03(+0.39%)
Oct 05, 2004 7.411 7.619 7.411 7.473 708,982 +0.06(+0.85%)
Oct 04, 2004 7.398 7.473 7.285 7.411 613,812 +0.05(+0.62%)
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.