Range Resources Corporation (RRC)
NYSE: RRC · Real-Time Price · USD
39.19
+0.40 (1.03%)
At close: Mar 28, 2025, 4:00 PM
39.46
+0.27 (0.69%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.57 | 39.31 | 38.53 | 39.19 | 39.19 | 1.03% | 1,868,022 |
| Mar 27, 2025 | 40.03 | 40.05 | 38.50 | 38.79 | 38.79 | -2.64% | 2,023,594 |
| Mar 26, 2025 | 40.81 | 41.25 | 39.72 | 39.84 | 39.84 | -0.75% | 3,051,523 |
| Mar 25, 2025 | 40.68 | 40.98 | 40.11 | 40.14 | 40.14 | -1.30% | 2,914,469 |
| Mar 24, 2025 | 40.25 | 41.00 | 39.92 | 40.67 | 40.67 | 1.98% | 2,701,263 |
| Mar 21, 2025 | 39.93 | 40.29 | 39.67 | 39.88 | 39.88 | -0.97% | 3,212,187 |
| Mar 20, 2025 | 40.15 | 40.78 | 40.00 | 40.27 | 40.27 | -0.59% | 1,491,983 |
| Mar 19, 2025 | 39.46 | 40.66 | 39.30 | 40.51 | 40.51 | 2.19% | 1,874,843 |
| Mar 18, 2025 | 39.56 | 40.08 | 39.14 | 39.64 | 39.64 | 1.72% | 2,278,068 |
| Mar 17, 2025 | 38.04 | 39.07 | 38.04 | 38.97 | 38.97 | 1.70% | 1,966,826 |
| Mar 14, 2025 | 37.61 | 38.53 | 37.09 | 38.32 | 38.32 | 2.30% | 1,770,824 |
| Mar 13, 2025 | 37.62 | 38.03 | 37.03 | 37.46 | 37.37 | -0.37% | 2,220,132 |
| Mar 12, 2025 | 37.63 | 38.17 | 37.01 | 37.60 | 37.51 | 0.40% | 2,629,023 |
| Mar 11, 2025 | 36.85 | 37.99 | 36.85 | 37.45 | 37.36 | 2.72% | 3,040,933 |
| Mar 10, 2025 | 35.67 | 36.88 | 35.57 | 36.46 | 36.38 | 3.52% | 2,877,374 |
| Mar 7, 2025 | 35.50 | 35.80 | 34.32 | 35.22 | 35.14 | -0.45% | 3,040,270 |
| Mar 6, 2025 | 36.80 | 37.09 | 35.19 | 35.38 | 35.30 | -5.73% | 2,867,431 |
| Mar 5, 2025 | 37.23 | 37.70 | 36.46 | 37.53 | 37.44 | -0.87% | 4,166,851 |
| Mar 4, 2025 | 36.71 | 38.71 | 36.18 | 37.86 | 37.77 | 2.88% | 4,621,675 |
| Mar 3, 2025 | 37.52 | 37.65 | 36.39 | 36.80 | 36.71 | -0.86% | 4,896,993 |
| Feb 28, 2025 | 35.79 | 37.12 | 35.55 | 37.12 | 37.03 | 1.98% | 4,328,811 |
| Feb 27, 2025 | 38.76 | 38.91 | 36.06 | 36.40 | 36.32 | -5.58% | 5,998,821 |
| Feb 26, 2025 | 38.24 | 39.00 | 37.17 | 38.55 | 38.46 | 2.80% | 5,955,865 |
| Feb 25, 2025 | 37.93 | 38.24 | 36.98 | 37.50 | 37.41 | -1.29% | 3,749,731 |
| Feb 24, 2025 | 38.09 | 38.53 | 37.69 | 37.99 | 37.90 | -1.27% | 2,484,395 |
| Feb 21, 2025 | 39.68 | 39.68 | 38.23 | 38.48 | 38.39 | -3.00% | 2,130,687 |
| Feb 20, 2025 | 39.40 | 39.80 | 38.77 | 39.67 | 39.58 | -0.58% | 2,293,955 |
| Feb 19, 2025 | 39.57 | 40.49 | 39.36 | 39.90 | 39.81 | 2.52% | 2,027,326 |
| Feb 18, 2025 | 38.68 | 39.35 | 38.01 | 38.92 | 38.83 | 0.65% | 2,047,265 |
| Feb 14, 2025 | 39.03 | 39.62 | 38.57 | 38.67 | 38.58 | -0.34% | 2,199,870 |
| Feb 13, 2025 | 38.53 | 38.87 | 38.28 | 38.80 | 38.71 | 0.83% | 2,280,687 |
| Feb 12, 2025 | 39.22 | 39.56 | 38.06 | 38.48 | 38.39 | -2.75% | 2,369,362 |
| Feb 11, 2025 | 39.76 | 40.10 | 39.40 | 39.57 | 39.48 | -0.35% | 2,000,791 |
| Feb 10, 2025 | 37.78 | 39.82 | 37.74 | 39.71 | 39.62 | 6.60% | 2,728,273 |
| Feb 7, 2025 | 37.77 | 37.97 | 37.18 | 37.25 | 37.16 | -1.01% | 1,349,891 |
| Feb 6, 2025 | 39.00 | 39.00 | 37.10 | 37.63 | 37.54 | -3.36% | 2,912,630 |
| Feb 5, 2025 | 37.65 | 39.12 | 37.35 | 38.94 | 38.85 | 3.18% | 2,518,828 |
| Feb 4, 2025 | 36.90 | 37.86 | 36.86 | 37.74 | 37.65 | 0.80% | 2,084,655 |
| Feb 3, 2025 | 37.55 | 38.15 | 37.31 | 37.44 | 37.35 | 1.08% | 2,571,253 |
| Jan 31, 2025 | 37.57 | 37.62 | 36.82 | 37.04 | 36.95 | -1.41% | 2,396,713 |
| Jan 30, 2025 | 37.82 | 38.61 | 37.36 | 37.57 | 37.48 | -0.05% | 2,236,185 |
| Jan 29, 2025 | 37.49 | 37.93 | 37.14 | 37.59 | 37.50 | 0.51% | 2,051,690 |
| Jan 28, 2025 | 37.55 | 37.78 | 37.09 | 37.40 | 37.31 | 0.35% | 2,524,454 |
| Jan 27, 2025 | 39.50 | 39.50 | 37.07 | 37.27 | 37.18 | -7.22% | 4,773,222 |
| Jan 24, 2025 | 40.56 | 40.61 | 40.00 | 40.17 | 40.08 | -0.96% | 1,947,877 |
| Jan 23, 2025 | 41.31 | 41.31 | 40.32 | 40.56 | 40.47 | -1.07% | 3,130,722 |
| Jan 22, 2025 | 41.00 | 41.95 | 40.77 | 41.00 | 40.90 | 0.07% | 2,338,450 |
| Jan 21, 2025 | 40.69 | 41.04 | 40.42 | 40.97 | 40.87 | -0.24% | 2,346,769 |
| Jan 17, 2025 | 40.49 | 41.16 | 40.26 | 41.07 | 40.97 | -0.53% | 2,676,360 |
| Jan 16, 2025 | 40.19 | 41.65 | 40.08 | 41.29 | 41.19 | 2.38% | 2,396,012 |