Range Resources Corporati... (RRC)
NYSE: RRC
· Real-Time Price · USD
34.71
-0.23 (-0.66%)
At close: Sep 05, 2025, 3:59 PM
35.19
1.38%
Pre-market: Sep 08, 2025, 09:10 AM EDT
RRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.71 | 35.02 | 34.15 | 34.70 | 34.70 | -0.69% | 2,998,700 |
| Sep 4, 2025 | 34.39 | 34.97 | 34.26 | 34.94 | 34.94 | 1.72% | 3,275,724 |
| Sep 3, 2025 | 34.79 | 35.19 | 34.06 | 34.35 | 34.35 | -0.84% | 2,823,900 |
| Sep 2, 2025 | 34.00 | 34.75 | 33.78 | 34.64 | 34.64 | 1.08% | 1,820,720 |
| Aug 29, 2025 | 34.36 | 34.59 | 34.09 | 34.27 | 34.27 | -0.49% | 1,928,727 |
| Aug 28, 2025 | 33.74 | 34.49 | 33.47 | 34.44 | 34.44 | 1.80% | 2,119,227 |
| Aug 27, 2025 | 34.23 | 34.87 | 33.81 | 33.83 | 33.83 | -0.41% | 3,568,700 |
| Aug 26, 2025 | 33.42 | 34.25 | 33.06 | 33.97 | 33.97 | 1.71% | 2,586,342 |
| Aug 25, 2025 | 33.26 | 33.70 | 33.08 | 33.40 | 33.40 | 0.15% | 2,373,433 |
| Aug 22, 2025 | 33.28 | 33.75 | 33.11 | 33.35 | 33.35 | 0.48% | 2,148,133 |
| Aug 21, 2025 | 33.07 | 33.42 | 32.82 | 33.19 | 33.19 | 0.33% | 1,818,941 |
| Aug 20, 2025 | 32.76 | 33.26 | 32.60 | 33.08 | 33.08 | 0.88% | 2,349,611 |
| Aug 19, 2025 | 32.79 | 33.18 | 32.72 | 32.79 | 32.79 | -1.00% | 2,117,943 |
| Aug 18, 2025 | 33.21 | 33.63 | 32.81 | 33.12 | 33.12 | -3.66% | 4,405,024 |
| Aug 15, 2025 | 34.52 | 34.79 | 34.21 | 34.38 | 34.38 | 0.41% | 2,454,700 |
| Aug 14, 2025 | 34.11 | 34.78 | 33.96 | 34.24 | 34.24 | -0.41% | 2,480,100 |
| Aug 13, 2025 | 34.49 | 34.67 | 33.93 | 34.38 | 34.38 | 0.59% | 2,127,051 |
| Aug 12, 2025 | 34.04 | 34.40 | 33.85 | 34.18 | 34.18 | 0.03% | 2,107,103 |
| Aug 11, 2025 | 34.67 | 34.86 | 34.09 | 34.17 | 34.17 | -1.19% | 2,240,600 |
| Aug 8, 2025 | 35.08 | 35.41 | 34.39 | 34.58 | 34.58 | -0.83% | 1,868,825 |