Range Resources Corporati...
40.43
0.81 (2.04%)
At close: Jan 15, 2025, 3:17 PM

RRC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 38.38 39.76 38.38 39.62 1.13 2.94% 3,099,126
Jan 13, 2025 38.84 38.95 37.97 38.49 0.32 0.84% 2,364,900
Jan 10, 2025 38.07 38.73 37.55 38.17 0.65 1.73% 3,158,925
Jan 8, 2025 36.88 37.54 36.79 37.52 0.74 2.01% 3,493,300
Jan 7, 2025 36.73 37.13 36.38 36.78 -0.03 -0.08% 2,158,500
Jan 6, 2025 36.56 37.00 36.40 36.81 0.90 2.51% 2,535,308
Jan 3, 2025 36.28 36.73 35.58 35.91 -0.14 -0.39% 3,511,109
Jan 2, 2025 36.60 36.84 35.68 36.05 0.07 0.19% 3,215,200
Dec 31, 2024 36.07 36.54 35.75 35.98 -0.43 -1.18% 1,666,031
Dec 30, 2024 35.92 37.13 35.37 36.41 1.62 4.66% 3,378,640
Dec 27, 2024 34.53 34.99 34.49 34.79 0.22 0.64% 1,074,648
Dec 26, 2024 34.42 34.82 34.17 34.57 -0.13 -0.37% 1,032,700
Dec 24, 2024 34.43 34.94 34.25 34.70 0.50 1.46% 839,000
Dec 23, 2024 33.28 34.37 33.00 34.20 1.02 3.07% 2,072,852
Dec 20, 2024 32.95 33.94 32.95 33.18 0.04 0.12% 6,287,341
Dec 19, 2024 33.63 33.67 32.85 33.14 0.22 0.67% 2,422,700
Dec 18, 2024 34.23 34.53 32.85 32.92 -1.23 -3.60% 1,518,938
Dec 17, 2024 34.16 34.28 33.60 34.15 -0.40 -1.16% 1,803,634
Dec 16, 2024 35.40 35.54 34.43 34.55 -0.80 -2.26% 1,348,400
Dec 13, 2024 35.94 36.17 34.90 35.35 -0.72 -2.00% 1,404,100
Dec 12, 2024 35.92 36.41 35.34 36.07 0.09 0.25% 1,685,542
Dec 11, 2024 34.31 36.03 34.19 35.98 2.00 5.89% 2,653,128
Dec 10, 2024 34.37 34.92 33.79 33.98 -0.15 -0.44% 1,820,800
Dec 9, 2024 34.41 34.66 34.03 34.13 0.38 1.13% 2,160,209
Dec 6, 2024 34.44 34.51 33.51 33.75 -0.75 -2.17% 2,005,348
Dec 5, 2024 35.08 35.36 34.46 34.50 -0.29 -0.83% 2,895,800
Dec 4, 2024 35.06 35.12 34.36 34.79 -0.36 -1.02% 1,308,700
Dec 3, 2024 35.11 35.42 34.54 35.15 0.24 0.69% 1,436,500
Dec 2, 2024 35.50 35.63 34.35 34.91 -0.83 -2.32% 1,480,400
Nov 29, 2024 36.00 36.00 35.71 35.74 0.15 0.42% 858,209
Nov 27, 2024 36.00 36.39 35.35 35.59 -0.69 -1.90% 1,952,257
Nov 26, 2024 35.82 36.45 35.60 36.28 0.45 1.26% 1,903,105
Nov 25, 2024 36.31 36.74 35.83 35.83 0.11 0.31% 3,999,043
Nov 22, 2024 35.21 35.94 34.99 35.72 0.15 0.42% 1,855,912
Nov 21, 2024 35.89 36.48 35.22 35.57 0.41 1.17% 3,594,046
Nov 20, 2024 34.42 35.88 34.42 35.16 0.82 2.39% 3,164,000
Nov 19, 2024 33.79 34.41 33.68 34.34 0.09 0.26% 1,742,200
Nov 18, 2024 33.75 34.53 33.58 34.25 0.81 2.42% 1,315,735
Nov 15, 2024 33.62 34.05 33.36 33.44 -0.19 -0.56% 1,889,700
Nov 14, 2024 34.03 34.10 33.22 33.63 -0.28 -0.83% 1,834,025
Nov 13, 2024 34.12 34.27 33.63 33.91 -0.18 -0.53% 1,883,800
Nov 12, 2024 34.26 34.54 33.99 34.09 -0.37 -1.07% 2,528,308
Nov 11, 2024 33.59 34.56 33.40 34.46 1.43 4.33% 3,014,435
Nov 8, 2024 32.72 33.11 32.60 33.03 0.28 0.85% 1,407,300
Nov 7, 2024 32.80 33.09 32.50 32.75 -0.07 -0.21% 1,157,900
Nov 6, 2024 31.77 32.96 31.45 32.82 2.04 6.63% 2,523,800
Nov 5, 2024 30.59 30.98 30.55 30.78 0.22 0.72% 1,350,419
Nov 4, 2024 29.96 30.90 29.81 30.56 0.74 2.48% 1,928,300
Nov 1, 2024 30.32 30.64 29.48 29.82 -0.21 -0.70% 2,567,900
Oct 31, 2024 31.37 31.51 30.02 30.03 -1.46 -4.64% 2,606,957

Create Price Alert on RRC

Your price alert will notify you when the stock price is above 40.43.

Add to Watchlist