STOCKS OPEN HIGHER; NASDAQ JUMPS 1% AFTER PLUNGING INTO CORRECTION TERRITORY

Mercedes-Benz, Luminar partner on self-driving tech

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2022	19.47	19.50	18.89	19.27	19.27	892,612
Jan. 19, 2022	20.52	20.68	19.77	19.95	19.95	5,781,500
Jan. 18, 2022	22.37	22.50	20.47	20.49	20.49	6,102,900
Jan. 14, 2022	21.15	21.81	21.15	21.79	21.79	4,946,600
Jan. 13, 2022	21.97	22.43	21.15	21.33	21.33	7,221,700
Jan. 12, 2022	20.99	22.50	20.77	22.42	22.42	9,934,100
Jan. 11, 2022	19.71	20.94	19.14	20.65	20.65	7,428,700
Jan. 10, 2022	19.00	19.79	18.60	19.68	19.68	6,118,900
Jan. 07, 2022	18.79	19.14	18.48	18.71	18.71	3,235,900
Jan. 06, 2022	18.65	19.05	18.19	18.72	18.72	3,698,900
Jan. 05, 2022	19.29	19.76	18.27	18.29	18.29	5,274,500
Jan. 04, 2022	18.42	19.16	18.35	18.65	18.65	3,708,800
Jan. 03, 2022	17.69	18.40	17.67	18.36	18.36	3,343,900
Dec. 31, 2021	18.34	18.41	17.51	17.83	17.83	3,473,400
Dec. 30, 2021	19.02	19.21	18.25	18.27	18.27	2,056,300
Dec. 29, 2021	19.15	19.40	18.81	19.01	19.01	1,904,000
Dec. 28, 2021	19.20	19.52	18.84	19.05	19.05	2,190,300
Dec. 27, 2021	18.50	19.29	18.25	19.25	19.25	2,436,900
Dec. 23, 2021	18.43	18.85	18.20	18.32	18.32	2,690,500
Dec. 22, 2021	18.84	18.99	18.39	18.66	18.66	2,935,000
Dec. 21, 2021	18.14	18.73	18.04	18.66	18.66	2,865,900
Dec. 20, 2021	17.91	18.02	17.25	17.90	17.90	3,667,200
Dec. 17, 2021	18.18	18.66	17.95	18.21	18.21	8,673,900
Dec. 16, 2021	18.66	19.24	18.20	18.30	18.30	3,310,600
Dec. 15, 2021	18.24	18.59	17.56	18.41	18.41	4,789,900
Dec. 14, 2021	18.32	18.57	17.93	18.01	18.01	3,111,800
Dec. 13, 2021	19.09	19.34	18.44	18.46	18.46	3,351,200
Dec. 10, 2021	19.27	19.40	18.28	19.29	19.29	4,873,400
Dec. 09, 2021	18.76	19.13	18.51	18.99	18.99	4,730,400
Dec. 08, 2021	19.00	19.19	18.47	18.85	18.85	4,351,400
Dec. 07, 2021	18.75	19.31	18.61	18.69	18.69	3,507,000
Dec. 06, 2021	18.27	18.50	17.50	18.31	18.31	5,567,600
Dec. 03, 2021	18.94	19.44	18.05	18.48	18.48	3,876,600
Dec. 02, 2021	18.06	18.65	17.66	18.47	18.47	4,910,700
Dec. 01, 2021	19.99	20.06	18.08	18.09	18.09	6,309,500
Nov. 30, 2021	20.00	20.45	19.00	19.56	19.56	6,155,900
Nov. 29, 2021	20.90	21.29	20.38	20.53	20.53	4,371,300
Nov. 26, 2021	20.09	21.19	20.01	21.13	21.13	3,229,800
Nov. 24, 2021	20.87	21.46	20.87	21.31	21.31	2,256,400
Nov. 23, 2021	21.51	21.87	21.03	21.39	21.39	2,877,000
Nov. 22, 2021	20.62	21.36	20.43	20.96	20.96	4,994,900
Nov. 19, 2021	20.83	21.24	20.46	20.61	20.61	5,709,600
Nov. 18, 2021	22.59	22.70	21.55	22.00	22.00	2,985,200
Nov. 17, 2021	22.42	23.00	21.82	22.07	22.07	4,115,000
Nov. 16, 2021	23.51	23.59	22.41	22.75	22.75	4,231,000
Nov. 15, 2021	23.14	23.70	22.77	23.12	23.12	3,118,800
Nov. 12, 2021	23.15	23.80	22.96	23.01	23.01	3,425,600
Nov. 11, 2021	23.01	23.88	22.87	23.46	23.46	3,157,200
Nov. 10, 2021	23.83	24.03	21.92	22.60	22.60	5,595,400
Nov. 09, 2021	24.15	24.28	23.21	24.28	24.28	3,011,900
Nov. 08, 2021	24.16	24.83	24.07	24.36	24.36	3,564,700
Nov. 05, 2021	22.86	24.07	22.61	24.02	24.02	3,539,800
Nov. 04, 2021	24.14	24.43	22.80	22.89	22.89	3,172,800
Nov. 03, 2021	23.07	23.99	22.84	23.44	23.44	3,414,500
Nov. 02, 2021	23.16	23.65	22.81	23.53	23.53	3,818,300
Nov. 01, 2021	23.64	24.46	23.07	23.18	23.18	4,197,400
Oct. 29, 2021	23.63	23.70	22.76	23.32	23.32	8,175,900
Oct. 28, 2021	24.32	25.26	23.73	23.97	23.97	5,724,300
Oct. 27, 2021	25.00	26.46	24.25	24.50	24.50	8,813,400
Oct. 26, 2021	25.92	26.35	25.42	26.09	26.09	3,614,700
Oct. 25, 2021	25.50	26.48	25.28	26.21	26.21	7,244,600
Oct. 22, 2021	23.88	24.69	23.88	24.65	24.65	4,347,900
Oct. 21, 2021	24.19	24.22	23.21	23.54	23.54	4,752,000
Oct. 20, 2021	23.58	24.68	23.54	24.46	24.46	3,281,600
Oct. 19, 2021	23.50	24.42	23.16	24.07	24.07	3,239,900
Oct. 18, 2021	23.87	24.77	23.36	23.67	23.67	4,778,900
Oct. 15, 2021	24.85	25.10	23.43	23.45	23.45	5,292,900
Oct. 14, 2021	24.49	24.70	23.39	23.98	23.98	4,733,200
Oct. 13, 2021	22.81	23.12	22.25	23.06	23.06	4,627,200
Oct. 12, 2021	22.82	23.31	22.40	23.02	23.02	3,980,400
Oct. 11, 2021	23.50	24.06	22.89	23.14	23.14	4,568,300
Oct. 08, 2021	23.48	23.95	23.07	23.38	23.38	4,196,100
Oct. 07, 2021	22.55	23.49	22.37	23.16	23.16	4,308,700
Oct. 06, 2021	23.62	23.78	22.33	22.44	22.44	7,540,400
Oct. 05, 2021	24.78	25.09	23.45	24.44	24.44	7,314,400
Oct. 04, 2021	23.74	25.38	23.56	24.30	24.30	9,081,700
Oct. 01, 2021	22.62	23.45	22.35	23.05	23.05	4,901,800
Sep. 30, 2021	22.07	22.81	21.58	22.63	22.63	6,108,200
Sep. 29, 2021	21.35	22.34	21.16	22.08	22.08	6,119,700
Sep. 28, 2021	22.41	22.56	21.51	21.55	21.55	7,883,500
Sep. 27, 2021	21.14	22.38	21.07	22.21	22.21	8,316,100
Sep. 24, 2021	19.54	20.65	19.50	20.38	20.38	5,032,900
Sep. 23, 2021	19.11	19.94	18.81	19.82	19.82	4,023,900
Sep. 22, 2021	18.77	19.07	18.60	18.82	18.82	3,364,800
Sep. 21, 2021	19.03	19.10	17.94	18.30	18.30	4,197,100
Sep. 20, 2021	18.50	19.17	18.34	18.79	18.79	5,727,900
Sep. 17, 2021	19.63	19.75	18.81	18.95	18.95	9,593,800
Sep. 16, 2021	19.57	19.74	19.05	19.58	19.58	7,104,400
Sep. 15, 2021	19.32	20.51	18.98	20.18	20.18	9,771,900
Sep. 14, 2021	18.64	18.82	18.16	18.39	18.39	4,657,200
Sep. 13, 2021	17.70	18.79	17.65	18.47	18.47	6,618,500
Sep. 10, 2021	17.46	17.73	17.22	17.32	17.32	4,939,500
Sep. 09, 2021	17.10	17.54	16.88	17.29	17.29	4,374,300
Sep. 08, 2021	17.22	17.65	17.00	17.26	17.26	6,972,900
Sep. 07, 2021	17.08	17.38	16.56	16.73	16.73	6,186,000
Sep. 03, 2021	16.72	17.50	16.52	17.24	17.24	6,788,900
Sep. 02, 2021	15.82	16.86	15.67	16.61	16.61	5,902,500
Sep. 01, 2021	14.53	15.60	14.37	15.51	15.51	5,409,800
Aug. 31, 2021	14.70	14.96	14.48	14.62	14.62	4,825,500
Aug. 30, 2021	15.00	15.17	14.58	14.70	14.70	3,377,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,294.63+89.47(+0.42%)

S&P 5004,577.59+44.83(+0.99%)

DOW35,310.01+281.36(+0.80%)

CAD/USD0.8016+0.0021(+0.2645%)

CRUDE OIL87.00+0.04(+0.05%)

BTC-CAD53,913.04+1,082.80(+2.05%)

STOCKS OPEN HIGHER; NASDAQ JUMPS 1% AFTER PLUNGING INTO CORRECTION TERRITORY

Range Resources Corporation (RRC)

S&P/TSX
21,294.63
+89.47(+0.42%)

S&P 500
4,577.59
+44.83(+0.99%)

DOW
35,310.01
+281.36(+0.80%)

CAD/USD
0.8016
+0.0021(+0.2645%)

CRUDE OIL
87.00
+0.04(+0.05%)

BTC-CAD
53,913.04
+1,082.80(+2.05%)