RRC: Historical Prices for RANGE RES CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	46.09	47.21	46.01	46.49	4,482,800	46.49
19-Nov-09	47.23	47.23	45.62	46.64	3,497,300	46.64
18-Nov-09	48.77	49.14	47.13	47.40	2,488,900	47.40
17-Nov-09	48.89	49.11	48.05	48.72	2,594,200	48.72
16-Nov-09	48.34	49.86	48.34	48.96	2,507,100	48.96
13-Nov-09	49.22	49.32	47.48	48.08	3,946,200	48.08
12-Nov-09	50.98	51.22	48.72	48.98	3,386,600	48.98
11-Nov-09	52.46	52.54	50.62	51.20	1,677,500	51.20
10-Nov-09	52.43	52.90	51.52	52.04	1,401,300	52.04
9-Nov-09	50.89	52.74	50.89	52.74	1,938,700	52.74
6-Nov-09	50.64	51.85	50.04	50.42	2,047,400	50.42
5-Nov-09	50.92	51.81	50.31	51.61	2,055,700	51.61
4-Nov-09	52.19	52.49	50.52	50.70	1,994,400	50.70
3-Nov-09	49.36	51.72	49.05	51.33	2,140,700	51.33
2-Nov-09	50.41	51.46	49.39	50.20	2,052,700	50.20
30-Oct-09	52.84	53.45	49.67	50.05	3,640,900	50.05
29-Oct-09	51.32	53.02	51.32	53.00	1,737,500	53.00
28-Oct-09	53.40	53.51	50.53	50.60	3,195,900	50.60
27-Oct-09	53.92	54.90	53.09	53.27	2,527,600	53.27
26-Oct-09	55.37	56.73	53.65	53.84	1,970,200	53.84
23-Oct-09	57.20	57.43	54.55	54.98	3,082,100	54.98
22-Oct-09	57.60	57.78	55.84	56.79	2,882,100	56.79
21-Oct-09	58.17	60.13	57.44	58.44	3,352,400	58.44
20-Oct-09	58.51	59.00	57.19	58.74	1,883,800	58.74
19-Oct-09	57.20	58.55	56.74	58.39	1,861,100	58.39
16-Oct-09	56.40	57.32	55.65	57.10	2,378,900	57.10
15-Oct-09	54.71	56.99	54.63	56.96	2,047,400	56.96
14-Oct-09	54.94	55.41	54.69	55.25	2,226,600	55.25
13-Oct-09	53.31	53.97	52.27	53.81	2,088,300	53.81
12-Oct-09	53.37	54.02	52.92	53.36	1,244,300	53.36
9-Oct-09	52.89	53.51	52.35	53.04	1,344,400	53.04
8-Oct-09	50.66	53.22	50.53	53.16	2,763,000	53.16
7-Oct-09	50.45	50.72	49.55	50.35	1,693,800	50.35
6-Oct-09	48.69	50.52	48.62	50.47	2,607,600	50.47
5-Oct-09	47.07	48.40	46.95	47.98	2,989,000	47.98
2-Oct-09	46.09	47.55	45.97	47.10	2,517,600	47.10
1-Oct-09	49.57	49.92	46.84	47.00	3,362,300	47.00
30-Sep-09	50.21	50.37	48.97	49.36	2,854,400	49.36
29-Sep-09	50.18	50.42	49.30	49.81	2,061,000	49.81
28-Sep-09	49.84	50.17	49.25	50.17	1,445,000	50.17
25-Sep-09	50.33	50.87	48.79	49.48	2,596,800	49.48
24-Sep-09	51.65	51.65	49.96	50.45	1,397,700	50.45
23-Sep-09	52.50	52.83	51.12	51.69	2,138,000	51.69
22-Sep-09	51.42	52.46	51.05	52.37	1,832,700	52.37
21-Sep-09	50.22	50.68	49.33	50.52	1,679,900	50.52
18-Sep-09	52.37	52.56	50.87	51.26	2,168,900	51.26
17-Sep-09	51.56	52.86	51.34	51.58	1,720,900	51.58
16-Sep-09	51.12	51.91	51.01	51.86	2,346,400	51.86
15-Sep-09	50.55	51.18	49.81	50.78	2,575,900	50.78
14-Sep-09	49.74	50.79	49.37	50.36	2,007,900	50.36
11-Sep-09	50.78	52.39	50.03	50.36	2,931,600	50.36
11-Sep-09	$ 0.04 Dividend
10-Sep-09	49.00	50.52	48.32	50.41	2,162,900	50.37
9-Sep-09	48.92	49.74	48.38	49.03	1,746,900	48.99
8-Sep-09	48.25	49.42	48.22	48.81	1,595,000	48.77
4-Sep-09	46.58	47.77	46.07	47.69	1,637,700	47.65
3-Sep-09	47.20	47.57	46.07	46.34	2,634,600	46.30
2-Sep-09	47.51	47.95	46.84	47.01	2,027,300	46.97
1-Sep-09	48.17	49.01	47.11	47.54	2,184,500	47.50
31-Aug-09	49.28	49.47	47.90	48.37	2,357,800	48.33
28-Aug-09	50.59	50.98	49.89	50.38	1,656,300	50.34
27-Aug-09	49.79	50.21	48.70	49.83	2,502,400	49.79
26-Aug-09	50.85	50.85	49.93	50.23	2,607,600	50.19
25-Aug-09	52.13	52.48	50.77	51.26	2,321,100	51.22
24-Aug-09	52.23	52.85	51.90	52.29	2,176,900	52.25
21-Aug-09	50.37	51.99	50.35	51.64	2,784,200	51.60
20-Aug-09	49.87	50.38	48.68	49.94	3,461,300	49.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions