Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 37.21 | 37.55 | 36.74 | 37.31 | 37.31 | 2,583,150 |
| Apr 25, 2024 | 37.77 | 38.25 | 37.35 | 37.65 | 37.65 | 4,254,400 |
| Apr 24, 2024 | 37.27 | 37.89 | 36.61 | 37.77 | 37.77 | 4,697,400 |
| Apr 23, 2024 | 36.02 | 36.96 | 35.76 | 36.58 | 36.58 | 2,935,500 |
| Apr 22, 2024 | 35.25 | 36.40 | 34.98 | 36.11 | 36.11 | 3,169,300 |
| Apr 19, 2024 | 34.78 | 35.35 | 34.77 | 35.27 | 35.27 | 2,046,300 |
| Apr 18, 2024 | 34.74 | 35.09 | 34.67 | 34.78 | 34.78 | 1,459,700 |
| Apr 17, 2024 | 35.05 | 35.44 | 34.72 | 34.72 | 34.72 | 1,817,400 |
| Apr 16, 2024 | 34.88 | 35.01 | 34.19 | 34.95 | 34.95 | 1,912,700 |
| Apr 15, 2024 | 36.17 | 36.22 | 34.96 | 35.05 | 35.05 | 1,866,700 |
| Apr 12, 2024 | 36.23 | 37.11 | 35.87 | 36.01 | 36.01 | 2,322,900 |
| Apr 11, 2024 | 36.12 | 36.37 | 35.42 | 36.03 | 36.03 | 1,923,300 |
| Apr 10, 2024 | 35.85 | 36.45 | 35.85 | 36.33 | 36.33 | 1,677,700 |
| Apr 09, 2024 | 36.08 | 36.32 | 35.84 | 36.20 | 36.20 | 2,224,200 |
| Apr 08, 2024 | 35.17 | 35.94 | 35.07 | 35.85 | 35.85 | 1,592,900 |
| Apr 05, 2024 | 34.75 | 35.22 | 34.29 | 35.03 | 35.03 | 2,752,400 |
| Apr 04, 2024 | 35.31 | 35.46 | 34.97 | 35.14 | 35.14 | 2,286,000 |
| Apr 03, 2024 | 35.19 | 35.40 | 34.81 | 35.14 | 35.14 | 1,825,900 |
| Apr 02, 2024 | 34.78 | 35.05 | 34.55 | 35.00 | 35.00 | 2,360,500 |
| Apr 01, 2024 | 34.71 | 34.95 | 34.18 | 34.81 | 34.81 | 1,847,200 |
| Mar 28, 2024 | 34.51 | 34.76 | 34.29 | 34.43 | 34.43 | 2,383,000 |
| Mar 27, 2024 | 32.90 | 34.43 | 32.83 | 34.35 | 34.35 | 2,206,400 |
| Mar 26, 2024 | 33.49 | 33.72 | 33.08 | 33.10 | 33.10 | 1,558,900 |
| Mar 25, 2024 | 33.30 | 33.74 | 33.28 | 33.44 | 33.44 | 1,960,600 |
| Mar 22, 2024 | 32.91 | 33.24 | 32.81 | 33.21 | 33.21 | 1,585,000 |
| Mar 21, 2024 | 32.91 | 33.30 | 32.79 | 33.05 | 33.05 | 3,141,500 |
| Mar 20, 2024 | 32.51 | 33.41 | 32.39 | 32.88 | 32.88 | 2,210,200 |
| Mar 19, 2024 | 32.04 | 32.80 | 32.04 | 32.71 | 32.71 | 1,536,600 |
| Mar 18, 2024 | 32.32 | 32.32 | 31.93 | 32.14 | 32.14 | 1,866,400 |
| Mar 15, 2024 | 32.02 | 32.44 | 31.74 | 32.04 | 32.04 | 6,851,800 |
| Mar 14, 2024 | 32.56 | 32.71 | 31.54 | 32.15 | 32.15 | 2,479,100 |
| Mar 14, 2024 | 0.08 Dividend | |||||
| Mar 13, 2024 | 32.72 | 33.15 | 32.37 | 32.45 | 32.37 | 2,241,700 |
| Mar 12, 2024 | 32.93 | 32.93 | 32.32 | 32.55 | 32.47 | 1,597,800 |
| Mar 11, 2024 | 32.86 | 33.02 | 32.29 | 32.68 | 32.60 | 3,133,100 |
| Mar 08, 2024 | 33.24 | 33.39 | 32.81 | 33.11 | 33.03 | 1,404,500 |
| Mar 07, 2024 | 32.81 | 33.08 | 32.58 | 32.86 | 32.78 | 2,533,600 |
| Mar 06, 2024 | 32.86 | 32.96 | 32.44 | 32.77 | 32.69 | 1,965,900 |
| Mar 05, 2024 | 32.19 | 33.20 | 32.19 | 32.83 | 32.75 | 2,179,000 |
| Mar 04, 2024 | 32.73 | 32.91 | 32.28 | 32.34 | 32.26 | 2,101,700 |
| Mar 01, 2024 | 31.75 | 32.41 | 31.53 | 32.14 | 32.06 | 2,441,700 |
| Feb 29, 2024 | 31.47 | 31.99 | 31.31 | 31.62 | 31.54 | 2,530,900 |
| Feb 28, 2024 | 31.36 | 31.62 | 31.11 | 31.39 | 31.31 | 1,896,100 |
| Feb 27, 2024 | 31.71 | 31.77 | 31.24 | 31.34 | 31.26 | 1,844,700 |
| Feb 26, 2024 | 31.60 | 31.77 | 31.01 | 31.41 | 31.33 | 2,729,300 |
| Feb 23, 2024 | 31.19 | 31.45 | 30.58 | 31.16 | 31.08 | 3,220,500 |
| Feb 22, 2024 | 30.00 | 32.39 | 30.00 | 31.78 | 31.70 | 6,462,400 |
| Feb 21, 2024 | 31.60 | 33.16 | 31.60 | 32.88 | 32.80 | 5,479,300 |
| Feb 20, 2024 | 30.59 | 30.91 | 30.26 | 30.52 | 30.44 | 2,675,100 |
| Feb 16, 2024 | 30.03 | 31.15 | 29.88 | 30.75 | 30.67 | 3,506,000 |
| Feb 15, 2024 | 29.12 | 30.78 | 29.12 | 30.13 | 30.06 | 4,182,800 |
| Feb 14, 2024 | 28.41 | 28.87 | 27.69 | 28.85 | 28.78 | 4,473,100 |
| Feb 13, 2024 | 28.29 | 28.72 | 27.94 | 28.47 | 28.40 | 3,274,900 |
| Feb 12, 2024 | 28.10 | 28.91 | 28.09 | 28.73 | 28.66 | 2,138,500 |
| Feb 09, 2024 | 28.34 | 28.46 | 27.73 | 27.99 | 27.92 | 3,550,500 |
| Feb 08, 2024 | 27.78 | 28.65 | 27.68 | 28.46 | 28.39 | 3,895,800 |
| Feb 07, 2024 | 28.23 | 28.42 | 27.60 | 27.90 | 27.83 | 3,712,600 |
| Feb 06, 2024 | 28.16 | 28.76 | 27.93 | 28.08 | 28.01 | 2,625,700 |
| Feb 05, 2024 | 28.58 | 28.70 | 27.92 | 28.17 | 28.10 | 2,017,300 |
| Feb 02, 2024 | 28.91 | 28.97 | 28.47 | 28.80 | 28.73 | 2,637,000 |
| Feb 01, 2024 | 29.32 | 29.40 | 28.69 | 29.00 | 28.93 | 2,460,800 |
| Jan 31, 2024 | 30.03 | 30.20 | 29.04 | 29.04 | 28.97 | 2,278,100 |
| Jan 30, 2024 | 29.36 | 30.28 | 29.22 | 30.08 | 30.01 | 2,366,900 |
| Jan 29, 2024 | 29.78 | 29.81 | 28.90 | 29.58 | 29.51 | 2,338,700 |
| Jan 26, 2024 | 29.60 | 29.92 | 29.18 | 29.89 | 29.82 | 2,338,700 |
| Jan 25, 2024 | 30.24 | 30.29 | 29.53 | 29.78 | 29.71 | 1,410,800 |
| Jan 24, 2024 | 29.78 | 30.09 | 29.65 | 29.78 | 29.71 | 1,792,600 |
| Jan 23, 2024 | 29.34 | 29.78 | 29.11 | 29.40 | 29.33 | 2,481,300 |
| Jan 22, 2024 | 29.34 | 29.71 | 29.10 | 29.39 | 29.32 | 1,823,200 |
| Jan 19, 2024 | 29.16 | 29.76 | 28.72 | 29.70 | 29.63 | 3,241,700 |
| Jan 18, 2024 | 29.68 | 29.70 | 29.17 | 29.35 | 29.28 | 1,843,500 |
| Jan 17, 2024 | 29.37 | 29.84 | 29.14 | 29.50 | 29.43 | 2,465,000 |
| Jan 16, 2024 | 30.43 | 30.64 | 29.49 | 29.70 | 29.63 | 3,070,600 |
| Jan 12, 2024 | 30.81 | 31.07 | 30.42 | 30.86 | 30.78 | 1,695,700 |
| Jan 11, 2024 | 30.28 | 30.97 | 29.80 | 30.04 | 29.97 | 3,277,800 |
| Jan 10, 2024 | 30.65 | 30.65 | 30.17 | 30.52 | 30.44 | 2,624,600 |
| Jan 09, 2024 | 31.15 | 31.16 | 30.33 | 30.80 | 30.72 | 2,601,500 |
| Jan 08, 2024 | 30.18 | 30.85 | 29.56 | 30.84 | 30.76 | 2,501,200 |
| Jan 05, 2024 | 30.24 | 30.95 | 30.15 | 30.84 | 30.76 | 2,352,200 |
| Jan 04, 2024 | 31.50 | 31.59 | 30.22 | 30.29 | 30.22 | 2,651,300 |
| Jan 03, 2024 | 30.69 | 31.01 | 30.11 | 30.99 | 30.91 | 2,842,000 |
| Jan 02, 2024 | 30.87 | 31.09 | 30.51 | 30.80 | 30.72 | 1,738,400 |
| Dec 29, 2023 | 30.85 | 31.05 | 30.43 | 30.44 | 30.36 | 1,600,500 |
| Dec 28, 2023 | 31.01 | 31.41 | 30.80 | 30.83 | 30.75 | 1,432,200 |
| Dec 27, 2023 | 31.12 | 31.25 | 30.75 | 30.95 | 30.87 | 1,892,500 |
| Dec 26, 2023 | 30.76 | 31.06 | 30.69 | 30.87 | 30.79 | 1,519,800 |
| Dec 22, 2023 | 30.59 | 30.86 | 30.30 | 30.64 | 30.56 | 1,853,000 |
| Dec 21, 2023 | 30.00 | 30.57 | 29.92 | 30.50 | 30.42 | 1,419,600 |
| Dec 20, 2023 | 30.47 | 30.82 | 29.61 | 29.65 | 29.58 | 1,825,900 |
| Dec 19, 2023 | 30.08 | 30.54 | 29.60 | 30.48 | 30.40 | 1,990,200 |
| Dec 18, 2023 | 30.60 | 30.68 | 30.06 | 30.37 | 30.30 | 3,219,600 |
| Dec 15, 2023 | 30.32 | 30.39 | 29.75 | 29.92 | 29.85 | 5,819,700 |
| Dec 14, 2023 | 29.65 | 30.41 | 29.58 | 30.40 | 30.33 | 3,838,200 |
| Dec 14, 2023 | 0.08 Dividend | |||||
| Dec 13, 2023 | 29.30 | 29.68 | 28.83 | 29.67 | 29.52 | 3,079,300 |
| Dec 12, 2023 | 29.02 | 29.52 | 28.73 | 29.08 | 28.93 | 3,080,500 |
| Dec 11, 2023 | 28.66 | 29.95 | 28.43 | 29.80 | 29.65 | 3,931,800 |
| Dec 08, 2023 | 29.67 | 30.04 | 29.35 | 29.70 | 29.55 | 2,658,600 |
| Dec 07, 2023 | 29.66 | 29.96 | 29.12 | 29.41 | 29.26 | 2,724,000 |
| Dec 06, 2023 | 31.00 | 31.00 | 29.55 | 29.58 | 29.43 | 4,946,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.