Range Resources Corporation (RRC)
NYSE: RRC · Real-Time Price · USD
34.12
+0.83 (2.49%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Range Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 33.03 | 35.20 | 33.03 | 34.05 | 34.05 | 2.28% | 5,001,441 |
Apr 22, 2025 | 33.07 | 33.78 | 32.84 | 33.29 | 33.29 | 2.05% | 4,469,867 |
Apr 21, 2025 | 33.56 | 33.80 | 32.08 | 32.62 | 32.62 | -4.56% | 3,528,686 |
Apr 17, 2025 | 34.19 | 34.92 | 34.09 | 34.18 | 34.18 | 0.23% | 3,726,124 |
Apr 16, 2025 | 33.29 | 34.88 | 33.29 | 34.10 | 34.10 | 2.28% | 3,067,865 |
Apr 15, 2025 | 33.09 | 33.92 | 33.09 | 33.34 | 33.34 | -0.36% | 2,274,586 |
Apr 14, 2025 | 34.02 | 34.39 | 33.26 | 33.46 | 33.46 | 0.21% | 1,898,652 |
Apr 11, 2025 | 32.49 | 33.74 | 31.82 | 33.39 | 33.39 | 3.53% | 3,499,773 |
Apr 10, 2025 | 33.51 | 33.65 | 31.27 | 32.25 | 32.25 | -6.68% | 3,785,914 |
Apr 9, 2025 | 31.10 | 34.88 | 30.32 | 34.56 | 34.56 | 7.66% | 5,182,153 |
Apr 8, 2025 | 35.35 | 35.35 | 31.47 | 32.10 | 32.10 | -4.21% | 5,887,379 |
Apr 7, 2025 | 32.51 | 35.54 | 32.18 | 33.51 | 33.51 | 0.18% | 4,868,638 |
Apr 4, 2025 | 36.17 | 36.32 | 32.62 | 33.45 | 33.45 | -12.14% | 5,938,442 |
Apr 3, 2025 | 38.40 | 39.85 | 38.02 | 38.07 | 38.07 | -6.25% | 3,506,288 |
Apr 2, 2025 | 39.74 | 40.93 | 39.72 | 40.61 | 40.61 | 0.97% | 1,657,446 |
Apr 1, 2025 | 39.88 | 40.41 | 39.46 | 40.22 | 40.22 | 0.73% | 2,404,149 |
Mar 31, 2025 | 39.32 | 40.37 | 39.04 | 39.93 | 39.93 | 1.89% | 2,964,411 |
Mar 28, 2025 | 38.57 | 39.31 | 38.53 | 39.19 | 39.19 | 1.03% | 1,982,226 |
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 |