Range Resources Corporation (RRC)
NYSE: RRC · Real-Time Price · USD
38.39
+0.99 (2.65%)
At close: Jun 6, 2025, 4:00 PM
38.39
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:58 PM EDT

Range Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202537.7938.6637.4838.3938.392.65%2,025,452
Jun 5, 202537.9038.0137.0137.4037.40-0.82%2,926,636
Jun 4, 202538.9638.9637.3337.7137.71-3.41%4,972,306
Jun 3, 202538.9839.3638.5939.0439.040.31%1,810,128
Jun 2, 202539.2439.3038.4238.9238.922.31%2,695,916
May 30, 202538.7939.0337.6538.0438.04-2.98%4,435,952
May 29, 202539.6239.6239.0839.2139.21-0.33%1,668,846
May 28, 202539.8940.0939.1739.3439.34-1.18%2,692,005
May 27, 202539.8440.2139.2939.8139.810.66%2,252,255
May 23, 202539.3039.8538.9639.5539.550.36%1,366,903
May 22, 202539.1239.6938.7439.4139.410.23%2,206,014
May 21, 202539.5939.7539.0939.3239.32-1.01%2,034,180
May 20, 202539.7240.5439.1839.7239.720.74%2,200,544
May 19, 202539.6540.0539.3639.4339.43-1.72%2,775,455
May 16, 202540.5040.6439.7640.1240.12-0.45%1,777,400
May 15, 202539.7040.3339.6540.3040.30-0.30%3,195,762
May 14, 202540.0240.7039.7640.4240.42-0.49%3,444,413
May 13, 202539.7640.9939.4040.6240.624.15%3,470,865
May 12, 202539.0239.6438.7439.0039.003.01%5,190,571
May 9, 202537.0037.9137.0037.8637.863.08%1,921,474
May 8, 202536.0236.8836.0036.7336.732.54%3,386,476
May 7, 202535.5035.9035.1735.8235.822.26%1,848,469
May 6, 202535.2235.4934.6035.0335.03-0.09%2,327,228
May 5, 202534.7435.1934.4735.0635.060.14%1,905,731
May 2, 202534.6635.3134.3135.0135.012.31%2,645,975
May 1, 202533.5534.7033.5534.2234.220.85%2,378,035
Apr 30, 202534.3434.3833.4233.9333.93-3.33%2,959,737
Apr 29, 202534.8135.4034.1335.1035.10-0.43%2,606,510
Apr 28, 202534.9635.3734.7835.2535.251.32%2,377,797
Apr 25, 202533.3134.8433.3134.7934.792.75%2,827,196
Apr 24, 202533.4334.5333.3733.8633.86-0.56%3,870,184
Apr 23, 202533.0335.2033.0334.0534.052.28%5,001,599
Apr 22, 202533.0733.7832.8433.2933.292.05%4,469,867
Apr 21, 202533.5633.8032.0832.6232.62-4.56%3,528,686
Apr 17, 202534.1934.9234.0934.1834.180.23%3,726,124
Apr 16, 202533.2934.8833.2934.1034.102.28%3,067,865
Apr 15, 202533.0933.9233.0933.3433.34-0.36%2,274,586
Apr 14, 202534.0234.3933.2633.4633.460.21%1,898,652
Apr 11, 202532.4933.7431.8233.3933.393.53%3,499,773
Apr 10, 202533.5133.6531.2732.2532.25-6.68%3,785,914
Apr 9, 202531.1034.8830.3234.5634.567.66%5,182,153
Apr 8, 202535.3535.3531.4732.1032.10-4.21%5,887,379
Apr 7, 202532.5135.5432.1833.5133.510.18%4,868,638
Apr 4, 202536.1736.3232.6233.4533.45-12.14%5,938,442
Apr 3, 202538.4039.8538.0238.0738.07-6.25%3,506,288
Apr 2, 202539.7440.9339.7240.6140.610.97%1,657,446
Apr 1, 202539.8840.4139.4640.2240.220.73%2,404,149
Mar 31, 202539.3240.3739.0439.9339.931.89%2,964,411
Mar 28, 202538.5739.3138.5339.1939.191.03%1,982,226
Mar 27, 202540.0340.0538.5038.7938.79-2.64%2,023,594