Canada markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.01-0.02 (-0.06%)
At close: 04:00PM EDT
35.45 -0.56 (-1.56%)
After hours: 06:13PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202436.2337.1135.8736.0136.012,322,900
Apr 11, 202436.1236.3735.4236.0336.031,923,300
Apr 10, 202435.8536.4535.8536.3336.331,677,700
Apr 09, 202436.0836.3235.8436.2036.202,224,200
Apr 08, 202435.1735.9435.0735.8535.851,592,900
Apr 05, 202434.7535.2234.2935.0335.032,752,400
Apr 04, 202435.3135.4634.9735.1435.142,286,000
Apr 03, 202435.1935.4034.8135.1435.141,825,900
Apr 02, 202434.7835.0534.5535.0035.002,360,500
Apr 01, 202434.7134.9534.1834.8134.811,847,200
Mar 28, 202434.5134.7634.2934.4334.432,383,000
Mar 27, 202432.9034.4332.8334.3534.352,206,400
Mar 26, 202433.4933.7233.0833.1033.101,558,900
Mar 25, 202433.3033.7433.2833.4433.441,960,600
Mar 22, 202432.9133.2432.8133.2133.211,585,000
Mar 21, 202432.9133.3032.7933.0533.053,141,500
Mar 20, 202432.5133.4132.3932.8832.882,210,200
Mar 19, 202432.0432.8032.0432.7132.711,536,600
Mar 18, 202432.3232.3231.9332.1432.141,866,400
Mar 15, 202432.0232.4431.7432.0432.046,851,800
Mar 14, 202432.5632.7131.5432.1532.152,479,100
Mar 14, 20240.08 Dividend
Mar 13, 202432.7233.1532.3732.4532.372,241,700
Mar 12, 202432.9332.9332.3232.5532.471,597,800
Mar 11, 202432.8633.0232.2932.6832.603,133,100
Mar 08, 202433.2433.3932.8133.1133.031,404,500
Mar 07, 202432.8133.0832.5832.8632.782,533,600
Mar 06, 202432.8632.9632.4432.7732.691,965,900
Mar 05, 202432.1933.2032.1932.8332.752,179,000
Mar 04, 202432.7332.9132.2832.3432.262,101,700
Mar 01, 202431.7532.4131.5332.1432.062,441,700
Feb 29, 202431.4731.9931.3131.6231.542,530,900
Feb 28, 202431.3631.6231.1131.3931.311,896,100
Feb 27, 202431.7131.7731.2431.3431.261,844,700
Feb 26, 202431.6031.7731.0131.4131.332,729,300
Feb 23, 202431.1931.4530.5831.1631.083,220,500
Feb 22, 202430.0032.3930.0031.7831.706,462,400
Feb 21, 202431.6033.1631.6032.8832.805,479,300
Feb 20, 202430.5930.9130.2630.5230.442,675,100
Feb 16, 202430.0331.1529.8830.7530.673,506,000
Feb 15, 202429.1230.7829.1230.1330.064,182,800
Feb 14, 202428.4128.8727.6928.8528.784,473,100
Feb 13, 202428.2928.7227.9428.4728.403,274,900
Feb 12, 202428.1028.9128.0928.7328.662,138,500
Feb 09, 202428.3428.4627.7327.9927.923,550,500
Feb 08, 202427.7828.6527.6828.4628.393,895,800
Feb 07, 202428.2328.4227.6027.9027.833,712,600
Feb 06, 202428.1628.7627.9328.0828.012,625,700
Feb 05, 202428.5828.7027.9228.1728.102,017,300
Feb 02, 202428.9128.9728.4728.8028.732,637,000
Feb 01, 202429.3229.4028.6929.0028.932,460,800
Jan 31, 202430.0330.2029.0429.0428.972,278,100
Jan 30, 202429.3630.2829.2230.0830.012,366,900
Jan 29, 202429.7829.8128.9029.5829.512,338,700
Jan 26, 202429.6029.9229.1829.8929.822,338,700
Jan 25, 202430.2430.2929.5329.7829.711,410,800
Jan 24, 202429.7830.0929.6529.7829.711,792,600
Jan 23, 202429.3429.7829.1129.4029.332,481,300
Jan 22, 202429.3429.7129.1029.3929.321,823,200
Jan 19, 202429.1629.7628.7229.7029.633,241,700
Jan 18, 202429.6829.7029.1729.3529.281,843,500
Jan 17, 202429.3729.8429.1429.5029.432,465,000
Jan 16, 202430.4330.6429.4929.7029.633,070,600
Jan 12, 202430.8131.0730.4230.8630.781,695,700
Jan 11, 202430.2830.9729.8030.0429.973,277,800
Jan 10, 202430.6530.6530.1730.5230.442,624,600
Jan 09, 202431.1531.1630.3330.8030.722,601,500
Jan 08, 202430.1830.8529.5630.8430.762,501,200
Jan 05, 202430.2430.9530.1530.8430.762,352,200
Jan 04, 202431.5031.5930.2230.2930.222,651,300
Jan 03, 202430.6931.0130.1130.9930.912,842,000
Jan 02, 202430.8731.0930.5130.8030.721,738,400
Dec 29, 202330.8531.0530.4330.4430.361,600,500
Dec 28, 202331.0131.4130.8030.8330.751,432,200
Dec 27, 202331.1231.2530.7530.9530.871,892,500
Dec 26, 202330.7631.0630.6930.8730.791,519,800
Dec 22, 202330.5930.8630.3030.6430.561,853,000
Dec 21, 202330.0030.5729.9230.5030.421,419,600
Dec 20, 202330.4730.8229.6129.6529.581,825,900
Dec 19, 202330.0830.5429.6030.4830.401,990,200
Dec 18, 202330.6030.6830.0630.3730.303,219,600
Dec 15, 202330.3230.3929.7529.9229.855,819,700
Dec 14, 202329.6530.4129.5830.4030.333,838,200
Dec 14, 20230.08 Dividend
Dec 13, 202329.3029.6828.8329.6729.523,079,300
Dec 12, 202329.0229.5228.7329.0828.933,080,500
Dec 11, 202328.6629.9528.4329.8029.653,931,800
Dec 08, 202329.6730.0429.3529.7029.552,658,600
Dec 07, 202329.6629.9629.1229.4129.262,724,000
Dec 06, 202331.0031.0029.5529.5829.434,946,200
Dec 05, 202332.0132.1431.2031.3331.172,308,600
Dec 04, 202332.1332.5531.5431.7331.572,741,200
Dec 01, 202332.3533.2132.2432.7332.561,572,900
Nov 30, 202332.4132.8931.8332.5032.333,955,200
Nov 29, 202332.6232.7232.0632.1131.943,798,700
Nov 28, 202333.2133.2332.3532.4432.271,838,000
Nov 27, 202332.9933.2032.5933.1632.992,675,500
Nov 24, 202333.0233.8633.0233.4633.29635,100
Nov 22, 202332.3433.6832.1533.4433.273,310,200
Nov 21, 202333.1933.3632.5132.9732.803,734,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...