Range Resources Corporati...

AI Score

XX

Unlock

39.20
0.41 (1.06%)
At close: Mar 28, 2025, 3:59 PM
39.48
0.73%
After-hours: Mar 28, 2025, 05:50 PM EDT

RRC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 38.57 39.31 38.53 39.19 0.40 1.03% 1,982,226
Mar 27, 2025 40.03 40.05 38.49 38.79 -1.05 -2.64% 2,023,600
Mar 26, 2025 40.81 41.25 39.72 39.84 -0.30 -0.75% 3,051,523
Mar 25, 2025 40.68 40.98 40.11 40.14 -0.53 -1.30% 2,914,469
Mar 24, 2025 40.25 41.00 39.92 40.67 0.79 1.98% 2,701,300
Mar 21, 2025 39.93 40.29 39.67 39.88 -0.39 -0.97% 3,212,200
Mar 20, 2025 40.15 40.78 39.99 40.27 -0.24 -0.59% 1,492,000
Mar 19, 2025 39.46 40.66 39.30 40.51 0.87 2.19% 1,874,843
Mar 18, 2025 39.56 40.08 39.14 39.64 0.67 1.72% 2,278,068
Mar 17, 2025 38.04 39.07 38.04 38.97 0.65 1.70% 1,966,826
Mar 14, 2025 37.61 38.53 37.09 38.32 0.86 2.30% 1,770,824
Mar 13, 2025 37.62 38.03 37.03 37.46 -0.14 -0.37% 2,220,132
Mar 12, 2025 37.63 38.17 37.01 37.60 0.15 0.40% 2,629,023
Mar 11, 2025 36.85 37.99 36.85 37.45 0.99 2.72% 3,040,933
Mar 10, 2025 35.67 36.88 35.57 36.46 1.24 3.52% 2,878,512
Mar 7, 2025 35.50 35.80 34.32 35.22 -0.16 -0.45% 3,040,300
Mar 6, 2025 36.80 37.09 35.19 35.38 -2.15 -5.73% 2,867,431
Mar 5, 2025 37.23 37.70 36.46 37.53 -0.33 -0.87% 4,166,851
Mar 4, 2025 36.71 38.71 36.18 37.86 1.06 2.88% 4,621,700
Mar 3, 2025 37.52 37.65 36.39 36.80 -0.32 -0.86% 4,897,000
Feb 28, 2025 35.79 37.12 35.55 37.12 0.72 1.98% 4,328,811
Feb 27, 2025 38.76 38.91 36.06 36.40 -2.15 -5.58% 5,998,821
Feb 26, 2025 38.24 39.00 37.17 38.55 1.05 2.80% 5,955,865
Feb 25, 2025 37.93 38.24 36.98 37.50 -0.49 -1.29% 3,749,731
Feb 24, 2025 38.09 38.53 37.69 37.99 -0.49 -1.27% 2,484,400
Feb 21, 2025 39.68 39.68 38.23 38.48 -1.19 -3.00% 2,130,700
Feb 20, 2025 39.40 39.80 38.77 39.67 -0.23 -0.58% 2,293,955
Feb 19, 2025 39.57 40.49 39.36 39.90 0.98 2.52% 2,027,326
Feb 18, 2025 38.68 39.35 38.01 38.92 0.25 0.65% 2,047,300
Feb 14, 2025 39.03 39.62 38.57 38.67 -0.13 -0.34% 2,199,870
Feb 13, 2025 38.53 38.87 38.28 38.80 0.32 0.83% 2,280,687
Feb 12, 2025 39.22 39.56 38.06 38.48 -1.09 -2.75% 2,369,400
Feb 11, 2025 39.76 40.10 39.40 39.57 -0.14 -0.35% 2,000,791
Feb 10, 2025 37.78 39.82 37.74 39.71 2.46 6.60% 2,728,273
Feb 7, 2025 37.77 37.97 37.18 37.25 -0.38 -1.01% 1,349,900
Feb 6, 2025 39.00 39.00 37.10 37.63 -1.31 -3.36% 2,912,630
Feb 5, 2025 37.65 39.12 37.35 38.94 1.20 3.18% 2,518,828
Feb 4, 2025 36.90 37.86 36.86 37.74 0.30 0.80% 2,084,655
Feb 3, 2025 37.55 38.15 37.31 37.44 0.40 1.08% 2,571,300
Jan 31, 2025 37.57 37.62 36.82 37.04 -0.53 -1.41% 2,396,713
Jan 30, 2025 37.82 38.61 37.35 37.57 -0.02 -0.05% 2,236,200
Jan 29, 2025 37.49 37.93 37.14 37.59 0.19 0.51% 2,051,690
Jan 28, 2025 37.55 37.78 37.09 37.40 0.13 0.35% 2,524,500
Jan 27, 2025 39.50 39.50 37.07 37.27 -2.90 -7.22% 4,773,222
Jan 24, 2025 40.56 40.60 40.00 40.17 -0.39 -0.96% 1,947,877
Jan 23, 2025 41.31 41.31 40.32 40.56 -0.44 -1.07% 3,130,722
Jan 22, 2025 41.00 41.95 40.77 41.00 0.03 0.07% 2,338,450
Jan 21, 2025 40.69 41.04 40.42 40.97 -0.10 -0.24% 2,346,800
Jan 17, 2025 40.49 41.16 40.26 41.07 -0.22 -0.53% 2,676,360
Jan 16, 2025 40.19 41.65 40.08 41.29 0.96 2.38% 2,396,012