Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.78

+0.20

(+0.63%)

At close: 04:00PM EDT

31.78

0.00

(0.00%)

After hours:

05:29PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	31.67	31.91	31.26	31.78	31.78	2,286,700
Jul 25, 2024	31.88	32.05	31.18	31.58	31.58	2,742,200
Jul 24, 2024	34.00	34.33	31.75	31.79	31.79	4,844,500
Jul 23, 2024	33.43	33.67	33.02	33.09	33.09	2,908,200
Jul 22, 2024	33.08	33.63	32.98	33.62	33.62	2,468,300
Jul 19, 2024	32.52	32.88	32.27	32.82	32.82	1,955,300
Jul 18, 2024	33.68	33.78	32.67	32.76	32.76	2,138,400
Jul 17, 2024	34.48	35.09	33.45	33.52	33.52	2,733,200
Jul 16, 2024	34.69	35.08	34.34	34.56	34.56	2,243,000
Jul 15, 2024	35.00	35.21	34.65	34.84	34.84	2,154,400
Jul 12, 2024	34.39	34.90	34.19	34.82	34.82	2,516,800
Jul 11, 2024	33.66	34.19	33.40	34.09	34.09	1,307,200
Jul 10, 2024	33.53	33.76	33.15	33.49	33.49	1,008,100
Jul 09, 2024	33.76	33.87	33.38	33.41	33.41	1,133,300
Jul 08, 2024	33.91	34.21	33.65	33.96	33.96	1,719,500
Jul 05, 2024	34.23	34.48	33.55	33.65	33.65	2,790,200
Jul 03, 2024	34.32	34.72	34.20	34.43	34.43	992,600
Jul 02, 2024	33.67	34.20	33.40	34.15	34.15	1,753,700
Jul 01, 2024	33.63	33.85	32.95	33.42	33.42	1,675,300
Jun 28, 2024	33.79	33.84	33.13	33.53	33.53	3,266,800
Jun 27, 2024	33.88	33.92	33.18	33.52	33.52	2,880,400
Jun 26, 2024	34.34	34.34	33.37	33.55	33.55	2,932,900
Jun 25, 2024	34.66	34.77	34.22	34.46	34.46	2,291,200
Jun 24, 2024	33.73	35.08	33.49	34.82	34.82	3,616,100
Jun 21, 2024	34.00	34.24	33.23	33.47	33.47	6,354,400
Jun 20, 2024	34.13	34.34	33.78	34.06	34.06	2,484,200
Jun 18, 2024	34.32	34.58	34.03	34.24	34.24	2,040,700
Jun 17, 2024	35.27	35.28	34.10	34.29	34.29	2,365,800
Jun 14, 2024	36.18	36.49	35.06	35.25	35.25	1,501,800
Jun 14, 2024	0.08 Dividend
Jun 13, 2024	36.86	37.04	35.86	36.34	36.26	1,545,000
Jun 12, 2024	38.15	38.16	36.85	37.04	36.96	3,134,700
Jun 11, 2024	37.21	37.77	36.94	37.72	37.64	1,612,800
Jun 10, 2024	36.47	37.53	36.41	37.45	37.37	2,473,600
Jun 07, 2024	36.04	36.75	35.99	36.30	36.22	1,535,400
Jun 06, 2024	36.81	37.10	36.06	36.38	36.30	1,522,200
Jun 05, 2024	35.73	36.87	35.58	36.58	36.50	2,238,300
Jun 04, 2024	36.19	36.36	35.31	35.68	35.60	2,663,900
Jun 03, 2024	37.35	37.46	36.07	36.82	36.74	2,404,500
May 31, 2024	36.85	37.24	36.51	36.91	36.83	2,211,300
May 30, 2024	36.18	37.15	36.12	36.64	36.56	1,793,200
May 29, 2024	36.62	36.78	35.82	36.13	36.05	2,008,800
May 28, 2024	36.02	36.96	36.02	36.87	36.79	2,197,900
May 24, 2024	36.05	36.27	35.63	35.78	35.70	2,099,000
May 23, 2024	37.55	37.89	35.82	35.94	35.86	2,666,400
May 22, 2024	37.20	37.49	36.61	37.22	37.14	2,165,300
May 21, 2024	38.35	38.78	37.49	37.56	37.48	3,505,800
May 20, 2024	37.79	39.33	37.76	38.85	38.76	3,460,400
May 17, 2024	37.12	37.95	36.99	37.78	37.70	2,528,900
May 16, 2024	36.94	37.19	36.69	36.91	36.83	1,795,800
May 15, 2024	36.52	36.77	35.75	36.77	36.69	2,155,300
May 14, 2024	35.60	36.55	35.60	36.53	36.45	2,072,000
May 13, 2024	35.72	35.99	35.25	35.49	35.41	2,481,500
May 10, 2024	37.05	37.14	35.21	35.53	35.45	2,527,900
May 09, 2024	37.16	37.29	36.81	36.91	36.83	2,961,100
May 08, 2024	37.10	37.37	36.96	36.97	36.89	1,552,200
May 07, 2024	37.38	37.92	37.14	37.42	37.34	2,868,900
May 06, 2024	36.12	37.39	36.05	37.15	37.07	2,629,600
May 03, 2024	35.18	35.82	35.09	35.71	35.63	1,379,700
May 02, 2024	34.96	35.43	34.59	34.99	34.91	1,622,700
May 01, 2024	35.81	35.81	34.19	34.55	34.47	2,484,700
Apr 30, 2024	37.32	37.32	35.86	35.91	35.83	2,298,600
Apr 29, 2024	37.37	37.60	37.07	37.37	37.29	2,375,500
Apr 26, 2024	37.21	37.55	36.74	37.31	37.23	2,583,200
Apr 25, 2024	37.77	38.25	37.35	37.65	37.57	4,254,400
Apr 24, 2024	37.27	37.89	36.61	37.77	37.69	4,697,400
Apr 23, 2024	36.02	36.96	35.76	36.58	36.50	2,935,500
Apr 22, 2024	35.25	36.40	34.98	36.11	36.03	3,169,300
Apr 19, 2024	34.78	35.35	34.77	35.27	35.19	2,046,300
Apr 18, 2024	34.74	35.09	34.67	34.78	34.70	1,459,700
Apr 17, 2024	35.05	35.44	34.72	34.72	34.64	1,817,400
Apr 16, 2024	34.88	35.01	34.19	34.95	34.87	1,912,700
Apr 15, 2024	36.17	36.22	34.96	35.05	34.97	1,866,700
Apr 12, 2024	36.23	37.11	35.87	36.01	35.93	2,322,900
Apr 11, 2024	36.12	36.37	35.42	36.03	35.95	1,923,300
Apr 10, 2024	35.85	36.45	35.85	36.33	36.25	1,677,700
Apr 09, 2024	36.08	36.32	35.84	36.20	36.12	2,224,200
Apr 08, 2024	35.17	35.94	35.07	35.85	35.77	1,592,900
Apr 05, 2024	34.75	35.22	34.29	35.03	34.95	2,752,400
Apr 04, 2024	35.31	35.46	34.97	35.14	35.06	2,286,000
Apr 03, 2024	35.19	35.40	34.81	35.14	35.06	1,825,900
Apr 02, 2024	34.78	35.05	34.55	35.00	34.92	2,360,500
Apr 01, 2024	34.71	34.95	34.18	34.81	34.73	1,847,200
Mar 28, 2024	34.51	34.76	34.29	34.43	34.35	2,383,000
Mar 27, 2024	32.90	34.43	32.83	34.35	34.27	2,206,400
Mar 26, 2024	33.49	33.72	33.08	33.10	33.03	1,558,900
Mar 25, 2024	33.30	33.74	33.28	33.44	33.37	1,960,600
Mar 22, 2024	32.91	33.24	32.81	33.21	33.14	1,585,000
Mar 21, 2024	32.91	33.30	32.79	33.05	32.98	3,141,500
Mar 20, 2024	32.51	33.41	32.39	32.88	32.81	2,210,200
Mar 19, 2024	32.04	32.80	32.04	32.71	32.64	1,536,600
Mar 18, 2024	32.32	32.32	31.93	32.14	32.07	1,866,400
Mar 15, 2024	32.02	32.44	31.74	32.04	31.97	6,851,800
Mar 14, 2024	32.56	32.71	31.54	32.15	32.08	2,479,100
Mar 14, 2024	0.08 Dividend
Mar 13, 2024	32.72	33.15	32.37	32.45	32.30	2,241,700
Mar 12, 2024	32.93	32.93	32.32	32.55	32.40	1,597,800
Mar 11, 2024	32.86	33.02	32.29	32.68	32.53	3,133,100
Mar 08, 2024	33.24	33.39	32.81	33.11	32.96	1,404,500
Mar 07, 2024	32.81	33.08	32.58	32.86	32.71	2,533,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,132.77+1,253.68(+1.35%)

Range Resources Corporation (RRC)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,132.77
+1,253.68(+1.35%)