Range Resources Corporation (RRC)
NYSE: RRC · Real-Time Price · USD
33.18
+0.04 (0.12%)
At close: Dec 20, 2024, 4:00 PM
33.40
+0.22 (0.66%)
After-hours: Dec 20, 2024, 7:59 PM EST
Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 32.95 | 33.94 | 32.95 | 33.18 | 33.18 | 0.12% | 4,661,788 |
| Dec 19, 2024 | 33.63 | 33.67 | 32.85 | 33.14 | 33.14 | 0.67% | 2,422,700 |
| Dec 18, 2024 | 34.23 | 34.53 | 32.85 | 32.92 | 32.92 | -3.60% | 1,518,938 |
| Dec 17, 2024 | 34.16 | 34.28 | 33.60 | 34.15 | 34.15 | -1.16% | 1,803,634 |
| Dec 16, 2024 | 35.40 | 35.54 | 34.43 | 34.55 | 34.55 | -2.26% | 1,348,400 |
| Dec 13, 2024 | 35.94 | 36.17 | 34.90 | 35.35 | 35.35 | -2.00% | 1,404,100 |
| Dec 12, 2024 | 35.92 | 36.41 | 35.34 | 36.07 | 35.99 | 0.25% | 1,685,542 |
| Dec 11, 2024 | 34.31 | 36.03 | 34.19 | 35.98 | 35.90 | 5.89% | 2,653,128 |
| Dec 10, 2024 | 34.37 | 34.92 | 33.79 | 33.98 | 33.90 | -0.44% | 1,820,800 |
| Dec 9, 2024 | 34.41 | 34.66 | 34.03 | 34.13 | 34.05 | 1.13% | 2,160,209 |
| Dec 6, 2024 | 34.44 | 34.51 | 33.51 | 33.75 | 33.68 | -2.17% | 2,005,348 |
| Dec 5, 2024 | 35.08 | 35.36 | 34.46 | 34.50 | 34.42 | -0.83% | 2,895,800 |
| Dec 4, 2024 | 35.06 | 35.12 | 34.36 | 34.79 | 34.71 | -1.02% | 1,308,700 |
| Dec 3, 2024 | 35.11 | 35.42 | 34.54 | 35.15 | 35.07 | 0.69% | 1,436,500 |
| Dec 2, 2024 | 35.50 | 35.63 | 34.35 | 34.91 | 34.83 | -2.32% | 1,480,400 |
| Nov 29, 2024 | 36.00 | 36.00 | 35.71 | 35.74 | 35.66 | 0.42% | 858,209 |
| Nov 27, 2024 | 36.00 | 36.39 | 35.35 | 35.59 | 35.51 | -1.90% | 1,952,257 |
| Nov 26, 2024 | 35.82 | 36.45 | 35.60 | 36.28 | 36.20 | 1.26% | 1,903,105 |
| Nov 25, 2024 | 36.31 | 36.74 | 35.83 | 35.83 | 35.75 | 0.31% | 3,999,043 |
| Nov 22, 2024 | 35.21 | 35.94 | 34.99 | 35.72 | 35.64 | 0.42% | 1,855,912 |
| Nov 21, 2024 | 35.89 | 36.48 | 35.22 | 35.57 | 35.49 | 1.17% | 3,594,046 |
| Nov 20, 2024 | 34.42 | 35.88 | 34.42 | 35.16 | 35.08 | 2.39% | 3,164,000 |
| Nov 19, 2024 | 33.79 | 34.41 | 33.68 | 34.34 | 34.26 | 0.26% | 1,742,200 |
| Nov 18, 2024 | 33.75 | 34.53 | 33.58 | 34.25 | 34.17 | 2.42% | 1,315,735 |
| Nov 15, 2024 | 33.62 | 34.05 | 33.36 | 33.44 | 33.37 | -0.56% | 1,889,700 |
| Nov 14, 2024 | 34.03 | 34.10 | 33.22 | 33.63 | 33.56 | -0.83% | 1,834,025 |
| Nov 13, 2024 | 34.12 | 34.27 | 33.63 | 33.91 | 33.83 | -0.53% | 1,883,800 |
| Nov 12, 2024 | 34.26 | 34.54 | 33.99 | 34.09 | 34.01 | -1.07% | 2,528,308 |
| Nov 11, 2024 | 33.59 | 34.56 | 33.40 | 34.46 | 34.38 | 4.33% | 3,014,435 |
| Nov 8, 2024 | 32.72 | 33.11 | 32.60 | 33.03 | 32.96 | 0.85% | 1,407,300 |
| Nov 7, 2024 | 32.80 | 33.09 | 32.50 | 32.75 | 32.68 | -0.21% | 1,157,900 |
| Nov 6, 2024 | 31.77 | 32.96 | 31.45 | 32.82 | 32.75 | 6.63% | 2,523,800 |
| Nov 5, 2024 | 30.59 | 30.98 | 30.55 | 30.78 | 30.71 | 0.72% | 1,350,419 |
| Nov 4, 2024 | 29.96 | 30.90 | 29.81 | 30.56 | 30.49 | 2.48% | 1,928,300 |
| Nov 1, 2024 | 30.32 | 30.64 | 29.48 | 29.82 | 29.75 | -0.70% | 2,567,900 |
| Oct 31, 2024 | 31.37 | 31.51 | 30.02 | 30.03 | 29.96 | -4.64% | 2,606,957 |
| Oct 30, 2024 | 31.14 | 31.78 | 31.05 | 31.49 | 31.42 | 1.58% | 2,141,700 |
| Oct 29, 2024 | 31.19 | 31.30 | 30.79 | 31.00 | 30.93 | 0.06% | 2,383,700 |
| Oct 28, 2024 | 30.65 | 31.13 | 30.37 | 30.98 | 30.91 | -1.12% | 2,095,213 |
| Oct 25, 2024 | 31.57 | 31.86 | 30.94 | 31.33 | 31.26 | -0.35% | 2,973,834 |
| Oct 24, 2024 | 31.22 | 31.56 | 30.33 | 31.44 | 31.37 | 1.58% | 3,717,300 |
| Oct 23, 2024 | 31.39 | 31.39 | 29.69 | 30.95 | 30.88 | 3.51% | 5,924,500 |
| Oct 22, 2024 | 30.01 | 30.32 | 29.83 | 29.90 | 29.83 | -0.17% | 2,588,048 |
| Oct 21, 2024 | 30.03 | 30.35 | 29.80 | 29.95 | 29.88 | 0.54% | 2,231,100 |
| Oct 18, 2024 | 29.66 | 29.84 | 28.99 | 29.79 | 29.72 | -0.27% | 1,972,729 |
| Oct 17, 2024 | 30.22 | 30.30 | 29.72 | 29.87 | 29.80 | 0.34% | 2,896,400 |
| Oct 16, 2024 | 29.98 | 30.24 | 29.76 | 29.77 | 29.70 | -0.43% | 1,530,600 |
| Oct 15, 2024 | 30.00 | 30.30 | 29.60 | 29.90 | 29.83 | -2.22% | 4,128,700 |
| Oct 14, 2024 | 31.14 | 31.19 | 30.36 | 30.58 | 30.51 | -2.67% | 1,777,300 |
| Oct 11, 2024 | 30.94 | 31.67 | 30.92 | 31.42 | 31.35 | 0.77% | 2,344,328 |
| Oct 10, 2024 | 30.94 | 31.34 | 30.64 | 31.18 | 31.11 | 1.30% | 1,752,099 |
| Oct 9, 2024 | 31.15 | 31.35 | 30.69 | 30.78 | 30.71 | -2.66% | 1,853,000 |
| Oct 8, 2024 | 31.69 | 31.73 | 31.26 | 31.62 | 31.55 | -1.59% | 1,932,300 |
| Oct 7, 2024 | 32.40 | 32.53 | 32.11 | 32.13 | 32.06 | -0.56% | 1,925,213 |
| Oct 4, 2024 | 33.04 | 33.21 | 32.25 | 32.31 | 32.24 | -1.22% | 2,294,770 |
| Oct 3, 2024 | 31.42 | 32.80 | 31.20 | 32.71 | 32.64 | 4.30% | 2,583,006 |
| Oct 2, 2024 | 31.52 | 31.86 | 31.14 | 31.36 | 31.29 | 1.55% | 1,797,065 |
| Oct 1, 2024 | 30.76 | 31.17 | 30.33 | 30.88 | 30.81 | 0.39% | 2,533,746 |
| Sep 30, 2024 | 30.53 | 31.18 | 30.37 | 30.76 | 30.69 | 0.07% | 1,844,700 |
| Sep 27, 2024 | 30.73 | 31.12 | 30.40 | 30.74 | 30.67 | 1.89% | 2,893,641 |
| Sep 26, 2024 | 30.16 | 30.78 | 29.89 | 30.17 | 30.10 | -1.02% | 3,021,543 |
| Sep 25, 2024 | 31.14 | 31.33 | 30.36 | 30.48 | 30.41 | -1.99% | 1,758,407 |
| Sep 24, 2024 | 31.67 | 31.83 | 31.08 | 31.10 | 31.03 | -1.33% | 1,481,200 |
| Sep 23, 2024 | 30.84 | 31.99 | 30.76 | 31.52 | 31.45 | 2.97% | 2,208,100 |
| Sep 20, 2024 | 30.41 | 30.85 | 30.00 | 30.61 | 30.54 | 0.33% | 3,204,300 |
| Sep 19, 2024 | 30.59 | 30.89 | 29.95 | 30.51 | 30.44 | 1.73% | 2,085,717 |
| Sep 18, 2024 | 29.44 | 30.33 | 29.44 | 29.99 | 29.92 | 1.56% | 1,507,144 |
| Sep 17, 2024 | 29.67 | 30.11 | 29.52 | 29.53 | 29.46 | 0.03% | 1,745,600 |
| Sep 16, 2024 | 29.10 | 29.60 | 29.05 | 29.52 | 29.45 | 1.69% | 1,768,942 |
| Sep 13, 2024 | 29.29 | 29.69 | 28.91 | 29.03 | 28.97 | 0.14% | 1,617,633 |
| Sep 12, 2024 | 29.02 | 29.29 | 28.42 | 28.99 | 28.85 | -0.48% | 1,637,020 |
| Sep 11, 2024 | 28.23 | 29.39 | 28.00 | 29.13 | 28.99 | 3.63% | 2,260,000 |
| Sep 10, 2024 | 28.02 | 28.15 | 27.55 | 28.11 | 27.97 | 0.75% | 1,819,800 |
| Sep 9, 2024 | 28.10 | 28.39 | 27.88 | 27.90 | 27.76 | -1.03% | 1,989,352 |
| Sep 6, 2024 | 28.28 | 28.58 | 28.00 | 28.19 | 28.05 | -0.53% | 2,257,809 |
| Sep 5, 2024 | 28.44 | 28.48 | 28.01 | 28.34 | 28.20 | 0.67% | 1,874,300 |
| Sep 4, 2024 | 28.80 | 29.14 | 28.14 | 28.15 | 28.01 | -2.63% | 2,002,600 |
| Sep 3, 2024 | 29.43 | 29.51 | 28.50 | 28.91 | 28.77 | -3.25% | 1,730,000 |
| Aug 30, 2024 | 29.94 | 30.13 | 29.60 | 29.88 | 29.73 | -0.40% | 1,597,000 |
| Aug 29, 2024 | 29.73 | 30.17 | 29.43 | 30.00 | 29.85 | 1.25% | 1,172,016 |
| Aug 28, 2024 | 29.58 | 29.75 | 29.38 | 29.63 | 29.48 | -0.40% | 1,985,900 |
| Aug 27, 2024 | 30.10 | 30.22 | 29.68 | 29.75 | 29.60 | -1.78% | 1,364,600 |
| Aug 26, 2024 | 30.84 | 31.14 | 30.28 | 30.29 | 30.14 | -0.88% | 1,091,309 |
| Aug 23, 2024 | 30.41 | 30.88 | 30.31 | 30.56 | 30.41 | 1.33% | 1,751,200 |
| Aug 22, 2024 | 30.74 | 30.82 | 30.04 | 30.16 | 30.01 | -1.63% | 1,815,043 |
| Aug 21, 2024 | 31.11 | 31.16 | 30.41 | 30.66 | 30.51 | -0.55% | 1,141,500 |
| Aug 20, 2024 | 31.25 | 31.36 | 30.50 | 30.83 | 30.68 | -1.31% | 1,632,604 |
| Aug 19, 2024 | 30.64 | 31.42 | 30.61 | 31.24 | 31.08 | 2.39% | 1,147,200 |
| Aug 16, 2024 | 30.32 | 30.72 | 30.24 | 30.51 | 30.36 | -0.07% | 1,201,200 |
| Aug 15, 2024 | 29.70 | 30.62 | 29.70 | 30.53 | 30.38 | 1.90% | 2,193,940 |
| Aug 14, 2024 | 30.09 | 30.18 | 29.58 | 29.96 | 29.81 | 0.20% | 1,603,530 |
| Aug 13, 2024 | 29.92 | 30.15 | 29.51 | 29.90 | 29.75 | -0.86% | 2,024,600 |
| Aug 12, 2024 | 30.00 | 30.49 | 30.00 | 30.16 | 30.01 | 1.14% | 1,319,101 |
| Aug 9, 2024 | 29.54 | 29.90 | 29.35 | 29.82 | 29.67 | 0.64% | 1,532,200 |
| Aug 8, 2024 | 28.93 | 29.74 | 28.87 | 29.63 | 29.48 | 3.24% | 1,364,246 |
| Aug 7, 2024 | 29.09 | 29.50 | 28.61 | 28.70 | 28.56 | 0.84% | 2,142,908 |
| Aug 6, 2024 | 28.46 | 28.89 | 28.06 | 28.46 | 28.32 | 0.42% | 2,738,509 |
| Aug 5, 2024 | 28.00 | 28.57 | 27.29 | 28.34 | 28.20 | -2.04% | 4,488,900 |
| Aug 2, 2024 | 30.61 | 30.86 | 28.85 | 28.93 | 28.79 | -6.80% | 2,484,913 |
| Aug 1, 2024 | 31.33 | 31.54 | 30.63 | 31.04 | 30.89 | -0.61% | 2,395,500 |