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 (%)
Feb 28, 2005 10.97 11.01 10.25 10.54 1,053,573 -0.12(-1.10%)
Feb 25, 2005 10.36 10.79 10.34 10.65 870,259 +0.31(+3.03%)
Feb 24, 2005 10.17 10.41 10.09 10.34 666,187 +0.21(+2.10%)
Feb 23, 2005 10.07 10.41 10.07 10.13 1,264,990 -0.04(-0.41%)
Feb 22, 2005 10.11 10.36 10.05 10.17 1,198,882 +0.15(+1.54%)
Feb 18, 2005 10.27 10.33 10.01 10.02 1,156,088 +0.06(+0.63%)
Feb 17, 2005 10.10 10.25 9.853 9.953 830,658 -0.17(-1.65%)
Feb 16, 2005 9.719 10.25 9.719 10.12 927,425 +0.40(+4.12%)
Feb 15, 2005 9.907 9.907 9.644 9.719 634,251 -0.18(-1.85%)
Feb 14, 2005 9.999 10.00 9.882 9.903 680,399 -0.07(-0.67%)
Feb 11, 2005 9.832 10.06 9.653 9.970 715,848 +0.18(+1.83%)
Feb 10, 2005 9.707 9.849 9.699 9.790 1,197,924 +0.12(+1.25%)
Feb 09, 2005 9.648 9.774 9.502 9.669 723,513 +0.02(+0.22%)
Feb 08, 2005 9.352 9.673 9.294 9.648 1,227,625 +0.30(+3.17%)
Feb 07, 2005 9.352 9.486 9.227 9.352 482,395 -0.03(-0.36%)
Feb 04, 2005 9.494 9.494 9.294 9.385 513,852 -0.10(-1.01%)
Feb 03, 2005 9.364 9.490 9.101 9.481 611,098 +0.12(+1.25%)
Feb 02, 2005 9.339 9.410 9.298 9.364 1,102,595 +0.03(+0.27%)
Feb 01, 2005 9.289 9.381 9.189 9.339 908,104 +0.08(+0.81%)
Jan 31, 2005 8.989 9.323 8.989 9.264 770,299 +0.22(+2.40%)
Jan 28, 2005 9.189 9.206 8.960 9.047 916,567 -0.14(-1.50%)
Jan 27, 2005 9.043 9.331 8.989 9.185 1,214,052 +0.16(+1.80%)
Jan 26, 2005 8.776 9.035 8.755 9.022 830,658 +0.26(+2.95%)
Jan 25, 2005 8.730 8.851 8.563 8.763 752,255 +0.03(+0.38%)
Jan 24, 2005 8.830 8.914 8.692 8.730 614,611 -0.03(-0.33%)
Jan 21, 2005 8.838 8.918 8.726 8.759 767,265 -0.06(-0.66%)
Jan 20, 2005 9.035 9.035 8.630 8.818 995,449 -0.22(-2.40%)
Jan 19, 2005 8.935 9.231 8.935 9.035 1,945,389 +0.14(+1.60%)
Jan 18, 2005 8.697 8.914 8.697 8.893 1,387,146 +0.24(+2.80%)
Jan 14, 2005 8.559 8.768 8.517 8.651 1,490,779 +0.11(+1.32%)
Jan 13, 2005 8.388 8.584 8.308 8.538 1,167,106 +0.18(+2.10%)
Jan 12, 2005 8.066 8.392 8.029 8.363 1,532,615 +0.30(+3.73%)
Jan 11, 2005 8.162 8.204 7.962 8.062 1,075,449 -0.08(-0.97%)
Jan 10, 2005 7.903 8.275 7.903 8.141 1,599,681 +0.27(+3.45%)
Jan 07, 2005 8.099 8.099 7.730 7.870 1,883,593 -0.15(-1.82%)
Jan 06, 2005 7.933 8.204 7.899 8.016 1,804,391 +0.13(+1.59%)
Jan 05, 2005 7.974 8.079 7.807 7.891 1,341,637 -0.14(-1.72%)
Jan 04, 2005 7.974 8.212 7.958 8.029 1,654,451 +0.05(+0.68%)
Jan 03, 2005 8.538 8.546 7.903 7.974 2,974,851 -0.57(-6.65%)
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%)
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.