Range Resources Corporation (RRC) Historical Stock Price Data | Complete Trading History - Stocknear

Range Resources Corporati...

NYSE: RRC · Real-Time Price · USD
37.65
0.33 (0.88%)
At close: Sep 26, 2025, 3:59 PM
37.97
0.86%
After-hours: Sep 26, 2025, 07:54 PM EDT

RRC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 37.17 37.97 37.04 37.65 37.65 0.88% 2,359,553
Sep 25, 2025 37.03 37.77 36.92 37.32 37.32 1.33% 3,524,942
Sep 24, 2025 35.96 37.16 35.80 36.83 36.83 3.05% 3,268,032
Sep 23, 2025 35.00 36.16 35.00 35.74 35.74 2.32% 3,820,921
Sep 22, 2025 34.42 35.10 34.22 34.93 34.93 1.25% 2,487,678
Sep 19, 2025 34.94 35.15 33.97 34.50 34.50 -2.24% 5,784,528
Sep 18, 2025 35.62 35.78 34.98 35.29 35.29 -0.70% 2,462,100
Sep 17, 2025 35.85 36.36 35.42 35.54 35.54 -0.98% 2,768,216
Sep 16, 2025 35.40 36.02 34.69 35.89 35.89 2.25% 4,231,015
Sep 15, 2025 35.00 35.28 34.82 35.10 35.10 -0.57% 3,875,903
Sep 12, 2025 35.38 35.76 35.21 35.30 35.30 0.34% 3,566,200
Sep 11, 2025 34.49 35.19 34.34 35.18 35.09 0.98% 3,576,000
Sep 10, 2025 34.03 35.05 34.03 34.84 34.75 1.57% 2,472,189
Sep 9, 2025 34.20 34.71 33.99 34.30 34.21 0.70% 2,627,800
Sep 8, 2025 35.19 35.27 33.94 34.06 33.97 -1.84% 4,135,614
Sep 5, 2025 34.71 35.02 34.15 34.70 34.61 -0.69% 2,998,700
Sep 4, 2025 34.39 34.97 34.26 34.94 34.85 1.72% 3,275,724
Sep 3, 2025 34.79 35.19 34.06 34.35 34.26 -0.84% 2,823,900
Sep 2, 2025 34.00 34.75 33.78 34.64 34.55 1.08% 1,820,720
Aug 29, 2025 34.36 34.59 34.09 34.27 34.18 -0.49% 1,928,727