Canada Markets close in 5 hrs 19 mins

Range Resources Corporation (RRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.27-0.68 (-3.41%)
As of 09:59AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202219.4719.5018.8919.2719.27892,612
Jan. 19, 202220.5220.6819.7719.9519.955,781,500
Jan. 18, 202222.3722.5020.4720.4920.496,102,900
Jan. 14, 202221.1521.8121.1521.7921.794,946,600
Jan. 13, 202221.9722.4321.1521.3321.337,221,700
Jan. 12, 202220.9922.5020.7722.4222.429,934,100
Jan. 11, 202219.7120.9419.1420.6520.657,428,700
Jan. 10, 202219.0019.7918.6019.6819.686,118,900
Jan. 07, 202218.7919.1418.4818.7118.713,235,900
Jan. 06, 202218.6519.0518.1918.7218.723,698,900
Jan. 05, 202219.2919.7618.2718.2918.295,274,500
Jan. 04, 202218.4219.1618.3518.6518.653,708,800
Jan. 03, 202217.6918.4017.6718.3618.363,343,900
Dec. 31, 202118.3418.4117.5117.8317.833,473,400
Dec. 30, 202119.0219.2118.2518.2718.272,056,300
Dec. 29, 202119.1519.4018.8119.0119.011,904,000
Dec. 28, 202119.2019.5218.8419.0519.052,190,300
Dec. 27, 202118.5019.2918.2519.2519.252,436,900
Dec. 23, 202118.4318.8518.2018.3218.322,690,500
Dec. 22, 202118.8418.9918.3918.6618.662,935,000
Dec. 21, 202118.1418.7318.0418.6618.662,865,900
Dec. 20, 202117.9118.0217.2517.9017.903,667,200
Dec. 17, 202118.1818.6617.9518.2118.218,673,900
Dec. 16, 202118.6619.2418.2018.3018.303,310,600
Dec. 15, 202118.2418.5917.5618.4118.414,789,900
Dec. 14, 202118.3218.5717.9318.0118.013,111,800
Dec. 13, 202119.0919.3418.4418.4618.463,351,200
Dec. 10, 202119.2719.4018.2819.2919.294,873,400
Dec. 09, 202118.7619.1318.5118.9918.994,730,400
Dec. 08, 202119.0019.1918.4718.8518.854,351,400
Dec. 07, 202118.7519.3118.6118.6918.693,507,000
Dec. 06, 202118.2718.5017.5018.3118.315,567,600
Dec. 03, 202118.9419.4418.0518.4818.483,876,600
Dec. 02, 202118.0618.6517.6618.4718.474,910,700
Dec. 01, 202119.9920.0618.0818.0918.096,309,500
Nov. 30, 202120.0020.4519.0019.5619.566,155,900
Nov. 29, 202120.9021.2920.3820.5320.534,371,300
Nov. 26, 202120.0921.1920.0121.1321.133,229,800
Nov. 24, 202120.8721.4620.8721.3121.312,256,400
Nov. 23, 202121.5121.8721.0321.3921.392,877,000
Nov. 22, 202120.6221.3620.4320.9620.964,994,900
Nov. 19, 202120.8321.2420.4620.6120.615,709,600
Nov. 18, 202122.5922.7021.5522.0022.002,985,200
Nov. 17, 202122.4223.0021.8222.0722.074,115,000
Nov. 16, 202123.5123.5922.4122.7522.754,231,000
Nov. 15, 202123.1423.7022.7723.1223.123,118,800
Nov. 12, 202123.1523.8022.9623.0123.013,425,600
Nov. 11, 202123.0123.8822.8723.4623.463,157,200
Nov. 10, 202123.8324.0321.9222.6022.605,595,400
Nov. 09, 202124.1524.2823.2124.2824.283,011,900
Nov. 08, 202124.1624.8324.0724.3624.363,564,700
Nov. 05, 202122.8624.0722.6124.0224.023,539,800
Nov. 04, 202124.1424.4322.8022.8922.893,172,800
Nov. 03, 202123.0723.9922.8423.4423.443,414,500
Nov. 02, 202123.1623.6522.8123.5323.533,818,300
Nov. 01, 202123.6424.4623.0723.1823.184,197,400
Oct. 29, 202123.6323.7022.7623.3223.328,175,900
Oct. 28, 202124.3225.2623.7323.9723.975,724,300
Oct. 27, 202125.0026.4624.2524.5024.508,813,400
Oct. 26, 202125.9226.3525.4226.0926.093,614,700
Oct. 25, 202125.5026.4825.2826.2126.217,244,600
Oct. 22, 202123.8824.6923.8824.6524.654,347,900
Oct. 21, 202124.1924.2223.2123.5423.544,752,000
Oct. 20, 202123.5824.6823.5424.4624.463,281,600
Oct. 19, 202123.5024.4223.1624.0724.073,239,900
Oct. 18, 202123.8724.7723.3623.6723.674,778,900
Oct. 15, 202124.8525.1023.4323.4523.455,292,900
Oct. 14, 202124.4924.7023.3923.9823.984,733,200
Oct. 13, 202122.8123.1222.2523.0623.064,627,200
Oct. 12, 202122.8223.3122.4023.0223.023,980,400
Oct. 11, 202123.5024.0622.8923.1423.144,568,300
Oct. 08, 202123.4823.9523.0723.3823.384,196,100
Oct. 07, 202122.5523.4922.3723.1623.164,308,700
Oct. 06, 202123.6223.7822.3322.4422.447,540,400
Oct. 05, 202124.7825.0923.4524.4424.447,314,400
Oct. 04, 202123.7425.3823.5624.3024.309,081,700
Oct. 01, 202122.6223.4522.3523.0523.054,901,800
Sep. 30, 202122.0722.8121.5822.6322.636,108,200
Sep. 29, 202121.3522.3421.1622.0822.086,119,700
Sep. 28, 202122.4122.5621.5121.5521.557,883,500
Sep. 27, 202121.1422.3821.0722.2122.218,316,100
Sep. 24, 202119.5420.6519.5020.3820.385,032,900
Sep. 23, 202119.1119.9418.8119.8219.824,023,900
Sep. 22, 202118.7719.0718.6018.8218.823,364,800
Sep. 21, 202119.0319.1017.9418.3018.304,197,100
Sep. 20, 202118.5019.1718.3418.7918.795,727,900
Sep. 17, 202119.6319.7518.8118.9518.959,593,800
Sep. 16, 202119.5719.7419.0519.5819.587,104,400
Sep. 15, 202119.3220.5118.9820.1820.189,771,900
Sep. 14, 202118.6418.8218.1618.3918.394,657,200
Sep. 13, 202117.7018.7917.6518.4718.476,618,500
Sep. 10, 202117.4617.7317.2217.3217.324,939,500
Sep. 09, 202117.1017.5416.8817.2917.294,374,300
Sep. 08, 202117.2217.6517.0017.2617.266,972,900
Sep. 07, 202117.0817.3816.5616.7316.736,186,000
Sep. 03, 202116.7217.5016.5217.2417.246,788,900
Sep. 02, 202115.8216.8615.6716.6116.615,902,500
Sep. 01, 202114.5315.6014.3715.5115.515,409,800
Aug. 31, 202114.7014.9614.4814.6214.624,825,500
Aug. 30, 202115.0015.1714.5814.7014.703,377,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...