Range Resources (NY: RRC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.95	10.99	10.23	10.51	1,055,897	-0.12(-1.10%)
Feb 25, 2005	10.34	10.76	10.31	10.63	872,179	+0.31(+3.03%)
Feb 24, 2005	10.15	10.39	10.06	10.32	667,657	+0.21(+2.10%)
Feb 23, 2005	10.04	10.39	10.04	10.11	1,267,781	-0.04(-0.41%)
Feb 22, 2005	10.09	10.34	10.03	10.15	1,201,527	+0.15(+1.54%)
Feb 18, 2005	10.25	10.31	9.990	9.994	1,158,638	+0.06(+0.63%)
Feb 17, 2005	10.08	10.23	9.831	9.931	832,491	-0.17(-1.65%)
Feb 16, 2005	9.698	10.23	9.698	10.10	929,471	+0.40(+4.12%)
Feb 15, 2005	9.885	9.885	9.623	9.698	635,651	-0.18(-1.85%)
Feb 14, 2005	9.977	9.981	9.860	9.881	681,900	-0.07(-0.67%)
Feb 11, 2005	9.810	10.04	9.631	9.948	717,427	+0.18(+1.83%)
Feb 10, 2005	9.685	9.827	9.677	9.769	1,200,567	+0.12(+1.25%)
Feb 09, 2005	9.627	9.752	9.481	9.648	725,109	+0.02(+0.22%)
Feb 08, 2005	9.331	9.652	9.273	9.627	1,230,333	+0.30(+3.17%)
Feb 07, 2005	9.331	9.465	9.206	9.331	483,459	-0.03(-0.36%)
Feb 04, 2005	9.473	9.473	9.273	9.365	514,986	-0.10(-1.01%)
Feb 03, 2005	9.344	9.469	9.081	9.461	612,446	+0.12(+1.25%)
Feb 02, 2005	9.319	9.390	9.277	9.344	1,105,027	+0.03(+0.27%)
Feb 01, 2005	9.269	9.361	9.169	9.319	910,107	+0.07(+0.81%)
Jan 31, 2005	8.969	9.302	8.969	9.244	771,999	+0.22(+2.40%)
Jan 28, 2005	9.169	9.186	8.940	9.027	918,589	-0.14(-1.50%)
Jan 27, 2005	9.023	9.311	8.969	9.165	1,216,730	+0.16(+1.80%)
Jan 26, 2005	8.757	9.015	8.736	9.002	832,491	+0.26(+2.95%)
Jan 25, 2005	8.711	8.831	8.544	8.744	753,915	+0.03(+0.38%)
Jan 24, 2005	8.811	8.894	8.673	8.711	615,967	-0.03(-0.33%)
Jan 21, 2005	8.819	8.898	8.707	8.740	768,958	-0.06(-0.66%)
Jan 20, 2005	9.015	9.015	8.611	8.798	997,645	-0.22(-2.40%)
Jan 19, 2005	8.915	9.211	8.915	9.015	1,949,682	+0.14(+1.60%)
Jan 18, 2005	8.677	8.894	8.677	8.873	1,390,206	+0.24(+2.80%)
Jan 14, 2005	8.540	8.748	8.498	8.632	1,494,068	+0.11(+1.32%)
Jan 13, 2005	8.369	8.565	8.290	8.519	1,169,681	+0.17(+2.10%)
Jan 12, 2005	8.048	8.373	8.011	8.344	1,535,996	+0.30(+3.73%)
Jan 11, 2005	8.144	8.186	7.944	8.044	1,077,822	-0.08(-0.97%)
Jan 10, 2005	7.886	8.257	7.886	8.123	1,603,210	+0.27(+3.45%)
Jan 07, 2005	8.082	8.082	7.713	7.853	1,887,749	-0.15(-1.82%)
Jan 06, 2005	7.915	8.186	7.882	7.998	1,808,372	+0.12(+1.59%)
Jan 05, 2005	7.957	8.061	7.790	7.873	1,344,597	-0.14(-1.72%)
Jan 04, 2005	7.957	8.194	7.940	8.011	1,658,101	+0.05(+0.68%)
Jan 03, 2005	8.519	8.527	7.886	7.957	2,981,414	-0.57(-6.65%)
Dec 31, 2004	8.373	8.602	8.352	8.523	875,060	+0.10(+1.24%)
Dec 30, 2004	8.527	8.527	8.373	8.419	412,565	-0.10(-1.22%)
Dec 29, 2004	8.519	8.544	8.394	8.523	511,145	+0.00(+0.00%)
Dec 28, 2004	8.323	8.619	8.323	8.523	679,020	+0.17(+1.99%)
Dec 27, 2004	8.644	8.644	8.277	8.357	798,724	-0.30(-3.42%)
Dec 23, 2004	8.644	8.802	8.552	8.652	550,673	-0.01(-0.14%)
Dec 22, 2004	8.865	8.969	8.436	8.665	977,321	-0.20(-2.21%)
Dec 21, 2004	8.915	8.948	8.711	8.861	1,020,050	-0.04(-0.42%)
Dec 20, 2004	8.961	9.019	8.836	8.898	1,391,807	-0.06(-0.70%)
Dec 17, 2004	8.769	8.981	8.769	8.961	1,364,921	+0.17(+1.94%)
Dec 16, 2004	8.811	8.873	8.665	8.790	1,876,707	+0.05(+0.62%)
Dec 15, 2004	8.432	8.961	8.432	8.736	1,783,407	+0.31(+3.66%)
Dec 14, 2004	8.415	8.477	8.198	8.427	796,324	+0.04(+0.45%)
Dec 13, 2004	8.144	8.415	8.144	8.390	912,508	+0.28(+3.49%)
Dec 10, 2004	8.302	8.323	8.023	8.107	1,148,716	-0.20(-2.36%)
Dec 09, 2004	7.936	8.423	7.936	8.302	5,983,633	+0.50(+6.35%)
Dec 08, 2004	7.623	7.898	7.490	7.807	1,207,929	+0.22(+2.85%)
Dec 07, 2004	7.982	7.986	7.540	7.590	963,238	-0.40(-5.01%)
Dec 06, 2004	8.107	8.111	7.894	7.990	1,016,529	-0.12(-1.54%)
Dec 03, 2004	7.936	8.144	7.932	8.115	810,727	+0.22(+2.80%)
Dec 02, 2004	8.369	8.373	7.782	7.894	1,338,996	-0.47(-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.