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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202533.0335.2033.0334.0534.052.28%5,001,441
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
Mar 26, 202540.8141.2539.7239.8439.84-0.75%3,051,523
Mar 25, 202540.6840.9840.1140.1440.14-1.30%2,914,469
Mar 24, 202540.2541.0039.9240.6740.671.98%2,701,263
Mar 21, 202539.9340.2939.6739.8839.88-0.97%3,212,187
Mar 20, 202540.1540.7840.0040.2740.27-0.59%1,491,983
Mar 19, 202539.4640.6639.3040.5140.512.19%1,874,843
Mar 18, 202539.5640.0839.1439.6439.641.72%2,278,068
Mar 17, 202538.0439.0738.0438.9738.971.70%1,966,826
Mar 14, 202537.6138.5337.0938.3238.322.30%1,770,824
Mar 13, 202537.6238.0337.0337.4637.37-0.37%2,220,132
Mar 12, 202537.6338.1737.0137.6037.510.40%2,629,023
Mar 11, 202536.8537.9936.8537.4537.362.72%3,040,933
Mar 10, 202535.6736.8835.5736.4636.383.52%2,877,374
Mar 7, 202535.5035.8034.3235.2235.14-0.45%3,040,270
Mar 6, 202536.8037.0935.1935.3835.30-5.73%2,867,431
Mar 5, 202537.2337.7036.4637.5337.44-0.87%4,166,851
Mar 4, 202536.7138.7136.1837.8637.772.88%4,621,675
Mar 3, 202537.5237.6536.3936.8036.71-0.86%4,896,993
Feb 28, 202535.7937.1235.5537.1237.031.98%4,328,811
Feb 27, 202538.7638.9136.0636.4036.32-5.58%5,998,821
Feb 26, 202538.2439.0037.1738.5538.462.80%5,955,865
Feb 25, 202537.9338.2436.9837.5037.41-1.29%3,749,731
Feb 24, 202538.0938.5337.6937.9937.90-1.27%2,484,395
Feb 21, 202539.6839.6838.2338.4838.39-3.00%2,130,687
Feb 20, 202539.4039.8038.7739.6739.58-0.58%2,293,955
Feb 19, 202539.5740.4939.3639.9039.812.52%2,027,326
Feb 18, 202538.6839.3538.0138.9238.830.65%2,047,265
Feb 14, 202539.0339.6238.5738.6738.58-0.34%2,199,870
Feb 13, 202538.5338.8738.2838.8038.710.83%2,280,687
Feb 12, 202539.2239.5638.0638.4838.39-2.75%2,369,362
Feb 11, 202539.7640.1039.4039.5739.48-0.35%2,000,791