U.S. Markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.55+0.15 (+0.97%)
At close: 4:00PM EDT
15.60 +0.05 (0.32%)
After hours: 06:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202115.5115.6515.1015.5515.553,929,129
Jun 14, 202115.8016.0815.3715.4015.405,356,100
Jun 11, 202115.6816.3215.6016.0216.024,575,500
Jun 10, 202115.5615.6814.8615.3915.394,210,300
Jun 09, 202115.2215.7115.1515.2615.265,418,200
Jun 08, 202114.8415.3514.5015.1715.175,612,600
Jun 07, 202114.2314.8014.2314.5414.543,822,600
Jun 04, 202114.5214.5613.9614.2314.234,862,600
Jun 03, 202114.8614.8814.2914.4114.414,366,900
Jun 02, 202114.7515.2014.3214.9814.987,483,800
Jun 01, 202114.0015.2513.9714.7614.769,742,100
May 28, 202113.6213.6613.2013.5613.564,318,200
May 27, 202113.6513.8313.4313.5013.503,793,400
May 26, 202113.4813.7713.2713.7113.714,959,300
May 25, 202113.8613.9913.4213.4813.485,874,500
May 24, 202114.0614.2513.5414.0014.005,339,500
May 21, 202114.2514.4914.0814.0814.085,249,300
May 20, 202114.0014.1213.5514.0114.016,136,600
May 19, 202113.5914.2213.4014.0314.038,219,100
May 18, 202114.0414.2413.6313.8713.875,807,000
May 17, 202113.1014.3412.9414.3114.316,904,200
May 14, 202111.7713.2511.7713.0413.046,833,500
May 13, 202111.8012.0911.3311.5211.524,934,600
May 12, 202111.8412.6311.8011.9911.997,445,000
May 11, 202111.1011.8010.9011.7311.735,604,900
May 10, 202111.5511.6911.1211.2911.295,332,000
May 07, 202111.1011.4510.8811.4011.405,505,800
May 06, 202111.3011.3010.9511.1711.173,838,500
May 05, 202111.2011.3211.0911.3011.304,357,700
May 04, 202110.9011.2210.5811.1411.146,106,300
May 03, 20219.9410.879.9410.8410.847,129,300
Apr 30, 20219.599.949.509.829.826,172,100
Apr 29, 202110.5010.509.559.759.756,097,100
Apr 28, 20219.8310.449.7910.3410.344,371,700
Apr 27, 20219.679.949.389.749.746,345,400
Apr 26, 20218.749.438.719.359.354,707,300
Apr 23, 20218.799.068.718.838.833,683,000
Apr 22, 20218.849.258.729.079.073,417,500
Apr 21, 20218.518.968.478.848.843,136,900
Apr 20, 20219.149.228.598.768.764,292,800
Apr 19, 20219.329.579.189.299.293,305,200
Apr 16, 20219.599.619.249.359.353,043,600
Apr 15, 20219.479.599.229.479.473,003,800
Apr 14, 20219.259.889.189.529.524,755,300
Apr 13, 20218.959.188.829.089.083,819,100
Apr 12, 20219.209.428.808.858.854,445,500
Apr 09, 20219.619.668.969.009.005,373,100
Apr 08, 202110.0010.049.369.709.706,140,500
Apr 07, 202110.2610.3210.0010.1410.142,801,000
Apr 06, 202110.1910.5910.1610.2510.253,176,600
Apr 05, 202110.9510.9510.0410.1110.114,498,900
Apr 01, 202110.5111.2310.4411.0611.064,166,200
Mar 31, 202110.2410.5710.1410.3310.333,067,100
Mar 30, 202110.4010.5410.1010.3110.312,634,800
Mar 29, 202110.7611.0010.4810.5110.513,469,800
Mar 26, 202110.3111.0610.2210.8710.876,175,900
Mar 25, 20219.4810.209.3010.1810.184,404,300
Mar 24, 20219.739.899.549.629.623,053,800
Mar 23, 202110.0910.099.369.589.585,152,600
Mar 22, 202110.3610.6110.1510.4010.404,479,100
Mar 19, 20219.6210.529.6010.4910.4911,538,500
Mar 18, 202110.3010.419.569.639.634,470,000
Mar 17, 202110.2910.6510.2010.4110.413,070,700
Mar 16, 202110.5610.5610.2010.3310.333,261,300
Mar 15, 202110.5510.7110.3710.5310.533,222,500
Mar 12, 202111.0511.0810.4910.5710.574,872,000
Mar 11, 202110.7811.1810.5011.0811.084,436,900
Mar 10, 20219.8711.099.7610.7210.728,089,000
Mar 09, 202110.0210.229.539.839.834,869,300
Mar 08, 202110.6110.7510.1610.1810.184,326,000
Mar 05, 202110.5510.619.8110.5610.566,348,000
Mar 04, 20219.7910.619.7810.3410.347,621,400
Mar 03, 20219.9310.159.829.859.853,878,600
Mar 02, 202110.1310.499.759.819.813,978,100
Mar 01, 20219.8710.229.6710.0310.035,481,100
Feb 26, 202110.0410.339.579.649.646,255,900
Feb 25, 202110.6310.9510.0610.2510.255,748,500
Feb 24, 202110.4610.859.9310.6910.697,609,100
Feb 23, 202110.2810.499.5210.4310.435,798,800
Feb 22, 202110.1610.8710.0410.3010.306,884,800
Feb 19, 202110.4210.679.9410.1710.174,632,100
Feb 18, 202111.4611.4610.2710.3510.355,805,500
Feb 17, 202111.1011.6010.6911.4711.4711,384,300
Feb 16, 202110.9511.1810.3710.9410.949,391,200
Feb 12, 20219.4610.339.3410.1610.165,476,700
Feb 11, 202110.2110.519.319.579.576,606,200
Feb 10, 20219.9310.269.6910.1910.195,488,500
Feb 09, 20219.7310.119.569.779.774,707,900
Feb 08, 20219.429.989.379.899.896,098,400
Feb 05, 20219.559.609.229.269.265,525,200
Feb 04, 20219.459.489.199.319.313,199,000
Feb 03, 20219.409.728.979.469.466,528,100
Feb 02, 20219.949.959.219.289.286,084,200
Feb 01, 20219.679.979.349.629.625,014,500
Jan 29, 20219.219.929.069.219.217,003,000
Jan 28, 20219.6210.108.999.349.346,569,000
Jan 27, 20218.609.858.459.459.459,379,200
Jan 26, 20219.159.398.648.718.716,142,800
Jan 25, 20218.769.028.378.978.975,156,000
Jan 22, 20218.388.718.218.708.704,885,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...