Canada Markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.75-1.94 (-7.27%)
At close: 04:00PM EDT
24.75 0.00 (0.00%)
After hours: 05:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202225.9126.5924.4724.7524.755,771,146
Jun 29, 202228.1328.3926.5626.6926.693,396,900
Jun 28, 202227.8728.1627.1227.6527.654,358,300
Jun 27, 202226.6927.5725.7927.1127.116,546,300
Jun 24, 202224.5926.4824.3626.2926.2935,464,400
Jun 23, 202226.4526.5223.6124.3424.346,868,600
Jun 22, 202225.3226.5124.9426.2126.214,678,200
Jun 21, 202226.8227.0825.8126.9226.925,322,000
Jun 17, 202229.1829.1825.7326.2926.299,192,700
Jun 16, 202230.3431.0828.7929.1829.185,042,300
Jun 15, 202230.3531.3429.7830.6930.694,869,800
Jun 14, 202232.3233.0529.1929.9729.977,778,700
Jun 13, 202233.6233.8031.4832.4032.404,388,400
Jun 10, 202234.6035.3833.5034.4434.443,669,200
Jun 09, 202235.5035.9434.4335.3435.343,817,100
Jun 08, 202237.3937.4435.1136.0036.004,599,500
Jun 07, 202235.1737.2034.8737.0237.024,451,700
Jun 06, 202235.5636.1234.8735.7135.714,122,100
Jun 03, 202235.0235.1934.0834.8634.862,691,100
Jun 02, 202235.1035.5634.4735.0035.002,960,000
Jun 01, 202234.3935.8033.6035.2435.246,222,900
May 31, 202236.6037.1233.3833.9533.955,210,100
May 27, 202233.9736.4933.6036.1736.174,596,200
May 26, 202232.7536.6432.7534.7134.718,215,900
May 25, 202229.8632.9129.6132.7332.739,958,000
May 24, 202228.7429.5028.3428.9928.996,351,800
May 23, 202228.4129.7328.2129.2429.246,367,800
May 20, 202228.3228.6227.4128.1828.183,269,900
May 19, 202227.0528.8426.6728.1228.124,423,100
May 18, 202229.0829.2727.3927.7827.783,071,900
May 17, 202228.2229.5727.9629.0729.073,417,200
May 16, 202227.4028.5827.2927.6127.612,754,800
May 13, 202227.5528.0126.6627.0827.084,729,200
May 12, 202227.0527.6326.2427.0727.073,324,900
May 11, 202227.1728.4526.9427.5227.524,119,600
May 10, 202227.0027.6325.6226.6726.675,532,300
May 09, 202229.3929.6426.2726.7026.706,606,400
May 06, 202231.0731.2429.8430.5430.544,779,300
May 05, 202232.5032.5929.3630.7030.704,175,400
May 04, 202232.3832.3830.7832.0432.044,656,200
May 03, 202230.1231.8529.8631.0231.024,393,100
May 02, 202229.2730.4928.9429.8529.853,641,600
Apr 29, 202231.4331.6329.4829.9429.945,289,200
Apr 28, 202230.7931.4229.4030.9930.996,177,300
Apr 27, 202229.8531.4528.8630.8330.836,017,900
Apr 26, 202230.4031.0929.4229.5029.505,254,500
Apr 25, 202229.3030.3928.3530.2730.275,480,200
Apr 22, 202231.4032.2030.1930.3530.354,087,400
Apr 21, 202233.8533.9331.0731.6631.664,576,500
Apr 20, 202232.9333.3132.0132.9732.973,426,700
Apr 19, 202233.1533.5132.3132.6432.644,244,100
Apr 18, 202233.0134.6132.4733.9633.964,903,200
Apr 14, 202232.6932.7932.0132.3932.393,856,300
Apr 13, 202232.5332.9731.5232.6832.683,457,200
Apr 12, 202232.7833.5731.7031.7531.753,741,400
Apr 11, 202232.3932.4631.4631.9331.933,697,500
Apr 08, 202231.8132.9231.5732.6032.603,249,600
Apr 07, 202232.0032.5030.5631.3731.375,860,000
Apr 06, 202231.5532.4630.9431.5231.526,098,600
Apr 05, 202231.5933.0731.0731.1031.104,789,900
Apr 04, 202231.8732.0930.6231.1331.133,338,600
Apr 01, 202230.0531.7530.0531.5531.553,462,900
Mar 31, 202231.1132.3330.2330.3830.386,786,800
Mar 30, 202231.5832.0430.5430.6930.693,265,100
Mar 29, 202230.0030.9929.2430.9130.914,440,000
Mar 28, 202230.5631.5430.2031.2031.207,049,200
Mar 25, 202228.9432.0628.8731.5131.5110,174,500
Mar 24, 202228.3429.5027.9229.1029.105,326,300
Mar 23, 202227.2028.4427.0928.4028.403,820,400
Mar 22, 202227.0627.5226.2326.7626.763,546,900
Mar 21, 202227.3327.8526.7626.8826.883,498,100
Mar 18, 202227.1427.1826.3626.5526.556,079,200
Mar 17, 202226.5427.2926.4126.9226.923,975,100
Mar 16, 202225.3125.7324.8325.5025.504,515,200
Mar 15, 202224.3825.7024.2625.4925.494,491,900
Mar 14, 202226.7426.9025.0325.5625.565,358,300
Mar 11, 202227.4628.2327.3627.5327.534,447,100
Mar 10, 202226.9428.3626.9228.1328.137,688,900
Mar 09, 202225.3626.7124.8026.6826.686,397,400
Mar 08, 202227.3127.9725.8326.1426.147,135,000
Mar 07, 202226.6427.4225.8626.7326.738,633,100
Mar 04, 202225.2626.7325.2626.4826.486,480,800
Mar 03, 202224.6024.9723.7024.8924.896,801,100
Mar 02, 202224.4525.8524.1725.1925.197,331,000
Mar 01, 202223.5124.1122.9623.7723.7765,167,500
Feb 28, 202222.8823.0322.0622.9522.9516,466,500
Feb 25, 202223.6024.3223.0223.4123.416,699,400
Feb 24, 202223.2024.3622.3923.8723.876,890,100
Feb 23, 202220.5322.9820.5322.6522.6513,437,000
Feb 22, 202221.3121.5119.7319.9819.985,240,900
Feb 18, 202220.1220.9620.0220.4320.434,758,500
Feb 17, 202220.1221.2920.1220.4220.426,282,900
Feb 16, 202220.7521.1020.0120.1820.183,278,300
Feb 15, 202220.1720.3519.6320.2520.253,027,800
Feb 14, 202221.0821.0820.0520.4820.484,398,300
Feb 11, 202220.4821.1020.4220.9920.993,828,000
Feb 10, 202219.0421.0719.0220.3420.345,615,900
Feb 09, 202218.7519.3418.6219.2419.244,119,400
Feb 08, 202219.9319.9318.8019.0619.063,646,400
Feb 07, 202220.0420.2919.5319.9619.964,075,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...