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 )

37.56 -1.29 (-3.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2004 5.240 5.324 5.136 5.223 414,339 +0.01(+0.16%)
Apr 29, 2004 5.378 5.428 5.144 5.215 487,627 -0.17(-3.18%)
Apr 28, 2004 5.495 5.495 5.365 5.386 334,984 -0.10(-1.90%)
Apr 27, 2004 5.457 5.503 5.420 5.491 648,893 +0.08(+1.54%)
Apr 26, 2004 5.365 5.449 5.357 5.407 271,436 +0.04(+0.78%)
Apr 23, 2004 5.382 5.432 5.324 5.365 501,359 -0.02(-0.31%)
Apr 22, 2004 5.303 5.411 5.298 5.382 876,420 +0.06(+1.10%)
Apr 21, 2004 5.303 5.361 5.219 5.324 713,239 +0.00(+0.00%)
Apr 20, 2004 5.382 5.478 5.261 5.324 859,655 -0.05(-1.01%)
Apr 19, 2004 5.303 5.403 5.282 5.378 580,075 +0.07(+1.26%)
Apr 16, 2004 5.286 5.336 5.236 5.311 918,094 +0.03(+0.55%)
Apr 15, 2004 5.157 5.382 5.157 5.282 1,199,270 +0.13(+2.43%)
Apr 14, 2004 5.177 5.240 5.086 5.157 489,543 -0.06(-1.12%)
Apr 13, 2004 5.278 5.298 5.211 5.215 1,060,359 -0.05(-0.95%)
Apr 12, 2004 5.127 5.265 5.127 5.265 903,724 +0.12(+2.27%)
Apr 08, 2004 5.215 5.223 5.123 5.148 356,380 -0.07(-1.28%)
Apr 07, 2004 5.094 5.215 5.094 5.215 699,188 +0.09(+1.71%)
Apr 06, 2004 5.073 5.157 5.073 5.127 454,736 +0.03(+0.49%)
Apr 05, 2004 5.173 5.173 5.069 5.102 391,986 -0.07(-1.37%)
Apr 02, 2004 5.052 5.177 5.044 5.173 597,958 +0.14(+2.82%)
Apr 01, 2004 5.065 5.065 4.989 5.031 1,282,617 -0.03(-0.66%)
Mar 31, 2004 5.065 5.073 5.006 5.065 212,359 +0.00(+0.00%)
Mar 30, 2004 4.927 5.065 4.914 5.065 342,648 +0.14(+2.80%)
Mar 29, 2004 4.919 4.927 4.902 4.927 325,883 +0.02(+0.34%)
Mar 26, 2004 4.919 4.927 4.898 4.910 229,443 -0.01(-0.17%)
Mar 25, 2004 4.906 4.935 4.873 4.919 941,246 +0.01(+0.17%)
Mar 24, 2004 4.931 4.935 4.893 4.910 444,996 +0.00(+0.00%)
Mar 23, 2004 4.910 4.935 4.868 4.910 331,312 +0.00(+0.00%)
Mar 22, 2004 4.969 4.973 4.856 4.910 284,848 -0.08(-1.59%)
Mar 19, 2004 5.006 5.040 4.960 4.989 483,636 -0.02(-0.33%)
Mar 18, 2004 4.906 5.060 4.877 5.006 526,587 +0.08(+1.70%)
Mar 17, 2004 4.864 4.960 4.864 4.923 305,925 +0.04(+0.77%)
Mar 16, 2004 4.919 4.923 4.864 4.885 480,283 -0.04(-0.85%)
Mar 15, 2004 4.889 4.939 4.827 4.927 784,930 +0.05(+1.11%)
Mar 12, 2004 4.843 4.873 4.768 4.873 754,274 +0.03(+0.60%)
Mar 11, 2004 4.781 4.864 4.722 4.843 655,599 +0.02(+0.43%)
Mar 10, 2004 4.906 4.952 4.756 4.822 1,202,144 -0.09(-1.79%)
Mar 09, 2004 4.802 4.935 4.797 4.910 1,050,299 +0.10(+2.08%)
Mar 08, 2004 4.831 4.831 4.785 4.810 410,986 -0.01(-0.17%)
Mar 05, 2004 4.739 4.818 4.689 4.818 361,170 +0.08(+1.67%)
Mar 04, 2004 4.756 4.756 4.630 4.739 277,823 -0.00(-0.09%)
Mar 03, 2004 4.593 4.802 4.459 4.743 917,455 -0.06(-1.22%)
Mar 02, 2004 4.810 4.827 4.697 4.802 495,770 -0.01(-0.17%)
Mar 01, 2004 4.635 4.810 4.630 4.810 685,137 +0.18(+3.78%)
Feb 27, 2004 4.618 4.635 4.547 4.635 492,577 +0.00(+0.00%)
Feb 26, 2004 4.501 4.635 4.472 4.635 776,947 +0.15(+3.26%)
Feb 25, 2004 4.447 4.509 4.426 4.488 491,140 +0.06(+1.42%)
Feb 24, 2004 4.417 4.451 4.372 4.426 312,790 -0.03(-0.75%)
Feb 23, 2004 4.509 4.518 4.426 4.459 470,223 -0.05(-1.11%)
Feb 20, 2004 4.484 4.564 4.397 4.509 422,323 +0.01(+0.28%)
Feb 19, 2004 4.551 4.555 4.472 4.497 283,890 -0.03(-0.65%)
Feb 18, 2004 4.526 4.618 4.468 4.526 509,023 +0.04(+0.93%)
Feb 17, 2004 4.426 4.539 4.388 4.484 327,959 +0.08(+1.80%)
Feb 13, 2004 4.342 4.459 4.326 4.405 259,940 +0.08(+1.83%)
Feb 12, 2004 4.443 4.468 4.321 4.326 115,121 -0.14(-3.09%)
Feb 11, 2004 4.384 4.468 4.372 4.463 127,734 +0.09(+2.00%)
Feb 10, 2004 4.259 4.384 4.250 4.376 226,250 +0.14(+3.25%)
Feb 09, 2004 4.196 4.301 4.196 4.238 173,559 +0.06(+1.50%)
Feb 06, 2004 4.075 4.196 4.075 4.175 163,021 +0.09(+2.25%)
Feb 05, 2004 4.100 4.159 4.008 4.083 171,324 -0.01(-0.31%)
Feb 04, 2004 4.200 4.209 4.092 4.096 291,714 -0.12(-2.78%)
Feb 03, 2004 4.280 4.363 4.196 4.213 242,057 -0.05(-1.18%)
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.