Canada Markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.33+0.45 (+1.97%)
At close: 04:00PM EDT
23.35 +0.02 (+0.09%)
After hours: 04:23PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202322.8923.8422.8923.3323.333,937,587
Mar 17, 202324.9425.0422.7222.8822.8810,423,900
Mar 16, 202323.6725.1323.4725.1125.113,080,800
Mar 15, 202324.9025.1623.5824.0824.084,370,500
Mar 14, 202325.3726.3225.0925.6925.693,034,300
Mar 13, 202325.0426.0724.6225.3425.343,478,900
Mar 10, 202326.0326.6625.5825.6825.683,461,100
Mar 09, 202327.3727.4925.9626.3326.333,880,300
Mar 08, 202327.0927.4526.2926.7926.792,980,500
Mar 07, 202327.0027.8226.9327.2927.293,389,300
Mar 06, 202326.9827.2926.4127.1527.155,054,600
Mar 03, 202326.9628.2526.7827.9227.924,113,000
Mar 02, 202326.8027.3626.6627.2927.293,470,800
Mar 01, 202326.6627.4626.2126.9226.927,336,300
Feb 28, 202326.0127.5525.8926.9426.949,222,000
Feb 27, 202326.2326.8225.0325.8125.8117,943,200
Feb 24, 202325.4029.7724.9528.2628.2621,487,000
Feb 23, 202325.1025.5124.5625.2625.267,226,100
Feb 22, 202323.4125.0023.3324.5524.558,218,000
Feb 21, 202323.1723.7322.6123.3023.307,624,500
Feb 17, 202324.7724.7723.1223.4023.407,513,000
Feb 16, 202326.0426.4725.3325.3425.347,730,200
Feb 15, 202325.6026.3125.3026.1826.186,556,500
Feb 14, 202325.9026.7225.6126.0626.067,492,500
Feb 13, 202325.1625.8725.1525.7025.705,285,900
Feb 10, 202325.0125.5224.7625.5125.516,549,100
Feb 09, 202323.4424.8423.4324.5024.507,820,100
Feb 08, 202323.7324.0123.1123.6023.602,933,900
Feb 07, 202323.5423.8823.1523.8523.856,329,100
Feb 06, 202324.1624.3623.0523.2923.294,664,300
Feb 03, 202324.2825.0023.9924.0024.005,241,200
Feb 02, 202324.5125.4124.0824.4324.434,800,200
Feb 01, 202324.5224.7823.8124.3324.333,252,700
Jan 31, 202324.6825.0424.3725.0225.023,028,600
Jan 30, 202324.5725.0424.4324.5724.572,535,800
Jan 27, 202325.3725.6525.0225.2925.292,608,900
Jan 26, 202324.9425.4024.0725.2625.265,619,400
Jan 25, 202325.5925.6424.6725.1725.175,306,600
Jan 24, 202326.6926.8025.6526.0826.083,652,400
Jan 23, 202326.6227.0126.2726.8826.883,441,000
Jan 20, 202326.3526.8425.9626.5326.534,360,600
Jan 19, 202325.2426.5725.1726.2026.204,612,300
Jan 18, 202325.5526.3325.3425.4025.405,301,800
Jan 17, 202325.7726.0025.4325.8325.834,127,300
Jan 13, 202325.2425.4324.7225.1825.183,299,000
Jan 12, 202325.1625.8624.9925.6125.613,349,900
Jan 11, 202324.8124.9024.2724.6324.633,604,600
Jan 10, 202324.2024.4923.9024.4224.423,657,300
Jan 09, 202324.6625.3724.5524.6024.603,128,100
Jan 06, 202323.2723.9623.0223.8623.863,101,300
Jan 05, 202323.9924.3922.8523.0523.055,483,500
Jan 04, 202322.9924.5522.8924.3724.374,635,300
Jan 03, 202324.3124.7623.0223.3123.314,231,100
Dec 30, 202224.7025.0324.5325.0225.023,212,200
Dec 29, 202224.4225.2324.1725.0525.052,581,400
Dec 28, 202226.0526.0624.5624.6524.654,209,800
Dec 27, 202226.6526.8126.2226.5426.541,437,900
Dec 23, 202225.5026.4525.3026.3926.392,215,000
Dec 22, 202226.5026.6624.9325.3925.393,424,000
Dec 21, 202226.4726.7525.9426.7426.742,791,100
Dec 20, 202225.5026.0825.2025.8125.812,647,100
Dec 19, 202226.0826.4425.6125.8025.803,274,900
Dec 16, 202226.0826.6325.6526.5526.557,945,200
Dec 15, 202226.1727.2525.9026.8426.844,390,300
Dec 14, 202226.7727.0926.0826.4526.453,839,400
Dec 13, 202227.5527.7226.5126.9126.913,642,800
Dec 12, 202226.3226.8825.6826.5326.534,948,000
Dec 09, 202224.9025.8424.8425.2225.223,519,500
Dec 08, 202225.6225.7924.5724.7124.713,235,500
Dec 07, 202225.5925.6924.8025.2725.274,332,200
Dec 06, 202225.0225.5824.9525.5125.514,838,600
Dec 05, 202226.6026.9525.1325.2225.225,215,900
Dec 02, 202227.4027.7526.7926.8426.843,355,400
Dec 01, 202229.4129.5027.9627.9927.992,595,300
Nov 30, 202228.9629.0828.1128.8728.873,461,800
Nov 29, 202228.7429.0028.2728.6028.602,074,200
Nov 28, 202228.4628.8828.1728.3328.333,583,000
Nov 25, 202229.5530.3129.5529.6229.62969,900
Nov 23, 202230.8331.4829.3229.7729.773,966,900
Nov 22, 202228.6030.3128.5230.2230.225,806,400
Nov 21, 202227.6828.2227.2728.2128.213,718,700
Nov 18, 202227.5128.3027.1828.2028.203,265,700
Nov 17, 202227.9628.4427.5628.4328.432,699,000
Nov 16, 202228.6028.6827.5828.1128.113,696,000
Nov 15, 202228.7029.3728.0829.3629.363,475,200
Nov 14, 202229.7429.8328.4728.5028.503,203,000
Nov 11, 202229.4729.9728.4729.0229.024,533,700
Nov 10, 202227.4828.8127.0028.7428.743,116,300
Nov 09, 202228.2428.5526.5126.5726.573,901,600
Nov 08, 202229.1229.3227.7529.1029.103,451,900
Nov 07, 202229.1330.2828.7929.8329.833,573,000
Nov 04, 202227.9328.2527.1828.0228.024,242,000
Nov 03, 202227.1427.7626.6727.1327.133,134,100
Nov 02, 202228.6728.8927.4427.5427.543,490,400
Nov 01, 202229.0029.1128.0928.2428.243,526,100
Oct 31, 202227.8528.9027.4928.4828.484,858,300
Oct 28, 202227.8728.2926.2627.1327.133,495,600
Oct 27, 202228.1329.1827.5227.5927.595,779,700
Oct 26, 202228.5628.8027.4028.0028.005,231,800
Oct 25, 202225.9828.9725.6128.6028.608,046,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...