Canada Markets close in 1 hr 59 mins

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.49+0.42 (+1.74%)
As of 2:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202123.5824.5823.5424.4924.491,765,700
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
Aug. 27, 202114.0715.5914.0715.1415.148,409,600
Aug. 26, 202113.8214.1713.5913.8013.804,103,600
Aug. 25, 202113.1314.1512.7513.9413.943,970,300
Aug. 24, 202112.8513.1412.7213.1313.135,288,100
Aug. 23, 202113.1213.2612.6912.7312.734,475,000
Aug. 20, 202112.7012.9212.5912.7212.726,815,200
Aug. 19, 202112.9013.0112.3712.7312.735,241,900
Aug. 18, 202113.5913.7613.0613.1313.134,798,100
Aug. 17, 202113.6214.0713.4113.5113.512,360,700
Aug. 16, 202113.6713.9513.3613.7513.752,898,800
Aug. 13, 202114.4314.4813.6913.7713.772,822,500
Aug. 12, 202114.6614.9014.2214.5214.521,953,500
Aug. 11, 202114.5814.7014.2114.6614.662,520,100
Aug. 10, 202114.7314.9214.4814.7914.792,134,100
Aug. 09, 202114.5214.7814.3414.5014.502,487,600
Aug. 06, 202114.9815.1714.6814.8014.802,548,900
Aug. 05, 202114.7215.1914.6114.7614.762,560,000
Aug. 04, 202114.5915.2314.4114.5814.584,598,700
Aug. 03, 202114.5515.1514.2714.9414.944,049,400
Aug. 02, 202115.1615.6714.6314.7114.714,523,000
Jul. 30, 202115.0415.4814.6815.2315.235,662,400
Jul. 29, 202115.2015.4214.4815.1515.155,632,700
Jul. 28, 202115.2815.5314.7215.1815.184,236,000
Jul. 27, 202114.8715.4614.4014.9014.909,336,500
Jul. 26, 202115.4316.2215.4315.9915.995,669,700
Jul. 23, 202115.2615.3314.5215.3015.304,267,600
Jul. 22, 202115.5115.5414.8215.2915.293,500,200
Jul. 21, 202115.0915.8714.9615.5615.564,915,600
Jul. 20, 202114.5814.9514.2614.7814.783,792,200
Jul. 19, 202114.4815.1014.1514.4114.416,247,800
Jul. 16, 202115.6615.6914.7414.8714.873,935,000
Jul. 15, 202115.8816.0715.2915.4915.493,926,000
Jul. 14, 202116.7316.8815.7815.8615.863,720,900
Jul. 13, 202116.7817.3616.6716.7316.733,292,800
Jul. 12, 202116.8417.0116.3616.6616.663,260,600
Jul. 09, 202116.4516.9916.3216.9416.943,259,400
Jul. 08, 202115.8917.0415.6216.4516.456,680,400
Jul. 07, 202115.5816.2115.1615.8415.843,978,900
Jul. 06, 202116.4816.4815.4415.6115.613,613,700
Jul. 02, 202116.6916.7416.2716.3016.302,405,800
Jul. 01, 202117.2517.4716.6016.8216.822,983,500
Jun. 30, 202116.5016.9116.2816.7616.763,985,300
Jun. 29, 202116.6616.7315.9416.1316.132,986,700
Jun. 28, 202116.7016.7015.9116.2416.246,853,300
Jun. 25, 202116.2616.8716.1316.6516.659,307,100
Jun. 24, 202115.6716.4015.6516.0716.074,797,400
Jun. 23, 202115.1416.2615.0615.7715.774,833,900
Jun. 22, 202114.6414.8514.4014.7914.792,909,200
Jun. 21, 202114.1014.7513.6614.6614.665,310,400
Jun. 18, 202113.9014.5013.7514.1414.1410,882,300
Jun. 17, 202115.3015.3313.8514.1314.137,540,400
Jun. 16, 202115.3715.6114.8915.2615.263,903,300
Jun. 15, 202115.5115.6515.1015.5515.554,091,000
Jun. 14, 202115.8016.0815.3715.4015.405,356,900
Jun. 11, 202115.6816.3215.6016.0216.024,575,500
Jun. 10, 202115.5615.6814.8615.3915.394,210,300
Jun. 09, 202115.2215.7115.1515.2615.265,418,200
Jun. 08, 202114.8415.3514.5015.1715.175,612,600
Jun. 07, 202114.2314.8014.2314.5414.543,822,600
Jun. 04, 202114.5214.5613.9614.2314.234,862,600
Jun. 03, 202114.8614.8814.2914.4114.414,366,900
Jun. 02, 202114.7515.2014.3214.9814.987,483,800
Jun. 01, 202114.0015.2513.9714.7614.769,742,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...