Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	31.22	31.56	30.33	31.44	31.44	1.58%	3,494,862
Oct 23, 2024	31.39	31.39	29.69	30.95	30.95	3.51%	5,924,459
Oct 22, 2024	30.01	30.32	29.83	29.90	29.90	-0.17%	2,588,048
Oct 21, 2024	30.03	30.35	29.80	29.95	29.95	0.54%	2,231,099
Oct 18, 2024	29.66	29.84	28.99	29.79	29.79	-0.27%	1,972,729
Oct 17, 2024	30.22	30.30	29.72	29.87	29.87	0.34%	2,896,399
Oct 16, 2024	29.98	30.24	29.76	29.77	29.77	-0.43%	1,530,594
Oct 15, 2024	30.00	30.30	29.60	29.90	29.90	-2.22%	4,128,691
Oct 14, 2024	31.14	31.19	30.36	30.58	30.58	-2.67%	1,777,288
Oct 11, 2024	30.94	31.67	30.92	31.42	31.42	0.77%	2,344,328
Oct 10, 2024	30.94	31.34	30.64	31.18	31.18	1.30%	1,752,099
Oct 9, 2024	31.15	31.35	30.69	30.78	30.78	-2.66%	1,852,979
Oct 8, 2024	31.69	31.73	31.26	31.62	31.62	-1.59%	1,932,270
Oct 7, 2024	32.40	32.53	32.11	32.13	32.13	-0.56%	1,925,213
Oct 4, 2024	33.04	33.21	32.25	32.31	32.31	-1.22%	2,294,770
Oct 3, 2024	31.42	32.80	31.20	32.71	32.71	4.30%	2,583,006
Oct 2, 2024	31.52	31.86	31.14	31.36	31.36	1.55%	1,797,065
Oct 1, 2024	30.76	31.17	30.33	30.88	30.88	0.39%	2,533,746
Sep 30, 2024	30.53	31.18	30.37	30.76	30.76	0.07%	1,844,675
Sep 27, 2024	30.73	31.12	30.40	30.74	30.74	1.89%	2,893,641
Sep 26, 2024	30.16	30.78	29.89	30.17	30.17	-1.02%	3,021,543
Sep 25, 2024	31.14	31.33	30.36	30.48	30.48	-1.99%	1,758,407
Sep 24, 2024	31.67	31.83	31.08	31.10	31.10	-1.33%	1,481,155
Sep 23, 2024	30.84	31.99	30.76	31.52	31.52	2.97%	2,208,100
Sep 20, 2024	30.41	30.85	30.00	30.61	30.61	0.33%	3,204,251
Sep 19, 2024	30.59	30.89	29.95	30.51	30.51	1.73%	2,085,717
Sep 18, 2024	29.44	30.33	29.44	29.99	29.99	1.56%	1,507,144
Sep 17, 2024	29.67	30.11	29.52	29.53	29.53	0.03%	1,745,592
Sep 16, 2024	29.10	29.60	29.05	29.52	29.52	1.69%	1,768,942
Sep 13, 2024	29.29	29.69	28.91	29.03	29.03	0.14%	1,617,633
Sep 12, 2024	29.02	29.29	28.42	28.99	28.91	-0.48%	1,637,020
Sep 11, 2024	28.23	29.39	28.00	29.13	29.05	3.63%	2,259,990
Sep 10, 2024	28.02	28.15	27.55	28.11	28.03	0.75%	1,819,750
Sep 9, 2024	28.10	28.39	27.88	27.90	27.82	-1.03%	1,989,352
Sep 6, 2024	28.28	28.58	28.00	28.19	28.11	-0.53%	2,257,809
Sep 5, 2024	28.44	28.48	28.01	28.34	28.26	0.67%	1,874,277
Sep 4, 2024	28.80	29.14	28.14	28.15	28.07	-2.63%	2,002,516
Sep 3, 2024	29.43	29.51	28.50	28.91	28.83	-3.25%	1,729,992
Aug 30, 2024	29.94	30.13	29.60	29.88	29.80	-0.40%	1,596,963
Aug 29, 2024	29.73	30.17	29.43	30.00	29.92	1.25%	1,172,016
Aug 28, 2024	29.58	29.75	29.38	29.63	29.55	-0.40%	1,985,882
Aug 27, 2024	30.10	30.22	29.68	29.75	29.67	-1.78%	1,364,561
Aug 26, 2024	30.84	31.14	30.28	30.29	30.21	-0.88%	1,091,309
Aug 23, 2024	30.41	30.88	30.31	30.56	30.48	1.33%	1,751,174
Aug 22, 2024	30.74	30.82	30.04	30.16	30.08	-1.63%	1,815,043
Aug 21, 2024	31.11	31.16	30.41	30.66	30.58	-0.55%	1,141,468
Aug 20, 2024	31.25	31.36	30.50	30.83	30.75	-1.31%	1,632,604
Aug 19, 2024	30.64	31.42	30.61	31.24	31.15	2.39%	1,147,160
Aug 16, 2024	30.32	30.72	30.24	30.51	30.43	-0.07%	1,201,179
Aug 15, 2024	29.70	30.62	29.70	30.53	30.45	1.90%	2,193,940
Aug 14, 2024	30.09	30.18	29.58	29.96	29.88	0.20%	1,603,530
Aug 13, 2024	29.92	30.15	29.51	29.90	29.82	-0.86%	2,024,597
Aug 12, 2024	30.00	30.49	30.00	30.16	30.08	1.14%	1,319,101
Aug 9, 2024	29.54	29.90	29.35	29.82	29.74	0.64%	1,532,173
Aug 8, 2024	28.93	29.74	28.87	29.63	29.55	3.24%	1,364,246
Aug 7, 2024	29.09	29.50	28.61	28.70	28.62	0.84%	2,142,908
Aug 6, 2024	28.46	28.89	28.06	28.46	28.38	0.42%	2,738,509
Aug 5, 2024	28.00	28.57	27.29	28.34	28.26	-2.04%	4,488,872
Aug 2, 2024	30.61	30.86	28.85	28.93	28.85	-6.80%	2,484,913
Aug 1, 2024	31.33	31.54	30.63	31.04	30.96	-0.61%	2,395,458
Jul 31, 2024	31.87	32.19	31.23	31.23	31.14	-0.51%	1,988,632
Jul 30, 2024	31.27	31.76	31.16	31.39	31.30	-	1,523,591
Jul 29, 2024	31.55	31.77	30.96	31.39	31.30	-1.23%	1,821,506
Jul 26, 2024	31.67	31.91	31.26	31.78	31.69	0.63%	2,286,720
Jul 25, 2024	31.88	32.05	31.18	31.58	31.49	-0.66%	2,742,231
Jul 24, 2024	34.00	34.33	31.75	31.79	31.70	-3.93%	4,844,516
Jul 23, 2024	33.43	33.67	33.02	33.09	33.00	-1.58%	2,908,175
Jul 22, 2024	33.08	33.63	32.98	33.62	33.53	2.44%	2,468,480
Jul 19, 2024	32.52	32.88	32.27	32.82	32.73	0.18%	1,955,338
Jul 18, 2024	33.68	33.78	32.67	32.76	32.67	-2.27%	2,138,440
Jul 17, 2024	34.48	35.09	33.45	33.52	33.43	-3.01%	2,733,412
Jul 16, 2024	34.69	35.08	34.34	34.56	34.47	-0.80%	2,243,037
Jul 15, 2024	35.00	35.21	34.65	34.84	34.74	0.06%	2,154,419
Jul 12, 2024	34.39	34.90	34.19	34.82	34.72	2.14%	2,516,809
Jul 11, 2024	33.66	34.19	33.40	34.09	34.00	1.79%	1,307,191
Jul 10, 2024	33.53	33.76	33.15	33.49	33.40	0.24%	1,008,068
Jul 9, 2024	33.76	33.87	33.38	33.41	33.32	-1.62%	1,133,277
Jul 8, 2024	33.91	34.21	33.65	33.96	33.87	0.92%	1,719,486
Jul 5, 2024	34.23	34.48	33.55	33.65	33.56	-2.27%	2,790,245
Jul 3, 2024	34.32	34.72	34.20	34.43	34.34	0.82%	992,551
Jul 2, 2024	33.67	34.20	33.40	34.15	34.06	2.18%	1,753,686
Jul 1, 2024	33.63	33.85	32.95	33.42	33.33	-0.33%	1,675,278
Jun 28, 2024	33.79	33.84	33.13	33.53	33.44	0.03%	3,266,798
Jun 27, 2024	33.88	33.92	33.18	33.52	33.43	-0.09%	2,880,383
Jun 26, 2024	34.34	34.34	33.37	33.55	33.46	-2.64%	2,932,867
Jun 25, 2024	34.66	34.77	34.22	34.46	34.37	-1.03%	2,291,313
Jun 24, 2024	33.73	35.08	33.49	34.82	34.72	4.03%	3,616,057
Jun 21, 2024	34.00	34.24	33.23	33.47	33.38	-1.73%	6,354,443
Jun 20, 2024	34.13	34.34	33.78	34.06	33.97	-0.53%	2,484,236
Jun 18, 2024	34.32	34.58	34.03	34.24	34.15	-0.15%	2,040,869
Jun 17, 2024	35.27	35.28	34.11	34.29	34.20	-2.72%	2,365,750
Jun 14, 2024	36.18	36.49	35.06	35.25	35.15	-3.00%	1,501,788
Jun 13, 2024	36.86	37.04	35.86	36.34	36.16	-1.89%	1,545,032
Jun 12, 2024	38.15	38.16	36.85	37.04	36.86	-1.80%	3,134,702
Jun 11, 2024	37.21	37.77	36.94	37.72	37.53	0.72%	1,612,790
Jun 10, 2024	36.47	37.53	36.41	37.45	37.26	3.17%	2,473,631
Jun 7, 2024	36.04	36.75	36.00	36.30	36.12	-0.22%	1,535,388
Jun 6, 2024	36.81	37.11	36.06	36.38	36.20	-0.55%	1,522,221
Jun 5, 2024	35.73	36.87	35.58	36.58	36.40	2.52%	2,238,314
Jun 4, 2024	36.19	36.36	35.31	35.68	35.50	-3.10%	2,663,933