Canada Markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.29+0.03 (+0.12%)
At close: 04:00PM EST
25.29 0.00 (0.00%)
After hours: 05:28PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 24, 202226.0026.8225.7226.5226.525,163,000
Oct 21, 202226.7526.9325.0525.8525.855,675,800
Oct 20, 202228.6228.8026.9627.0527.053,991,700
Oct 19, 202227.5628.4127.3728.2728.274,140,000
Oct 18, 202227.8028.6727.7428.0728.075,004,300
Oct 17, 202226.7427.7126.4127.3627.364,163,600
Oct 14, 202228.3628.7626.5626.9126.913,999,300
Oct 13, 202227.5428.9027.1928.7828.784,055,700
Oct 12, 202227.1427.9226.5227.7927.792,926,800
Oct 11, 202226.3727.7926.2627.0927.092,802,900
Oct 10, 202227.3027.9426.5626.9526.953,131,100
Oct 07, 202227.6028.5727.0527.0927.093,949,800
Oct 06, 202229.0029.2827.6827.7527.756,740,200
Oct 05, 202228.1729.3427.3829.0129.014,793,700
Oct 04, 202226.9428.2226.6528.1628.163,830,900
Oct 03, 202225.4426.6325.4426.3426.344,994,000
Sept 30, 202224.2025.5124.1125.2625.264,569,200
Sept 29, 202224.5024.8423.8624.5724.575,019,100
Sept 28, 202223.7325.0023.7324.8424.843,673,100
Sept 27, 202224.1024.5323.3923.6923.696,349,900
Sept 26, 202225.0225.1123.5223.7423.749,360,100
Sept 23, 202226.2026.4024.5525.0025.008,645,700
Sept 22, 202229.6229.8127.3727.4327.434,658,900
Sept 21, 202230.8130.8729.0329.0529.052,600,200
Sept 20, 202230.3330.3729.3729.8729.872,709,500
Sept 19, 202228.6730.4628.5730.3230.322,621,100
Sept 16, 202231.2231.2928.9829.6929.6910,076,500
Sept 15, 202231.8932.2431.1231.4131.413,238,300
Sept 14, 202232.3233.7232.0232.9632.963,411,300
Sept 13, 202231.4832.3731.3331.4731.473,007,000
Sept 12, 202231.5332.2431.2232.0032.002,783,900
Sept 09, 202231.1331.6730.8531.1131.113,038,300
Sept 08, 202230.4930.7429.7130.5230.522,729,200
Sept 07, 202230.2130.6629.7230.1730.174,437,400
Sept 06, 202231.6732.0830.8130.8630.863,843,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...