Range Resources Corporation RRC
NYSE · United States · Energy Minerals
$37.22+0.18 (+0.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.23 | +0.51% | $36.85 | $37.53 | $36.75 | 265.72K |
| 2026-09-30 | $37.04 | +0.43% | $37.01 | $37.62 | $36.86 | 2.47M |
| 2026-09-29 | $36.88 | -2.59% | $37.33 | $37.74 | $36.76 | 2.94M |
| 2026-09-28 | $37.86 | -1.94% | $38.56 | $38.56 | $37.84 | 3.37M |
| 2026-09-25 | $38.61 | -1.35% | $38.50 | $38.82 | $38.18 | 3.03M |
| 2026-09-24 | $39.14 | +0.95% | $39.11 | $39.44 | $38.60 | 2.16M |
| 2026-09-23 | $38.77 | +1.17% | $38.63 | $39.60 | $38.51 | 2.31M |
| 2026-09-22 | $38.32 | +1.32% | $37.44 | $38.87 | $37.39 | 3.25M |
| 2026-09-21 | $37.82 | -1.61% | $38.00 | $38.01 | $37.17 | 2.69M |
| 2026-09-18 | $38.44 | -1.69% | $39.07 | $39.27 | $38.42 | 6.12M |
| 2026-09-17 | $39.10 | +0.64% | $38.69 | $39.26 | $38.51 | 2.48M |
| 2026-09-16 | $38.85 | -7.28% | $41.34 | $41.56 | $38.82 | 3.34M |
| 2026-09-15 | $41.90 | +2.50% | $41.15 | $42.30 | $41.15 | 3.12M |
| 2026-09-14 | $40.88 | -0.66% | $41.87 | $41.97 | $40.76 | 2.71M |
| 2026-09-11 | $41.15 | -1.74% | $41.51 | $41.86 | $40.99 | 1.98M |
| 2026-09-10 | $41.88 | +0.34% | $41.85 | $42.31 | $40.90 | 2.63M |
| 2026-09-09 | $41.74 | -0.36% | $41.99 | $42.16 | $41.38 | 1.63M |
| 2026-09-08 | $41.89 | -0.26% | $42.39 | $42.67 | $41.84 | 1.69M |
| 2026-09-04 | $42.00 | -0.87% | $42.36 | $42.42 | $41.66 | 1.79M |
| 2026-09-03 | $42.37 | -0.26% | $42.43 | $43.06 | $42.27 | 2.30M |
| 2026-09-02 | $42.48 | +0.19% | $42.10 | $42.93 | $42.00 | 2.36M |
| 2026-09-01 | $42.40 | +2.61% | $41.94 | $42.58 | $41.59 | 2.94M |
| 2026-08-31 | $41.32 | -0.34% | $42.00 | $42.46 | $41.15 | 2.41M |
| 2026-08-28 | $41.46 | -0.43% | $41.74 | $42.18 | $41.27 | 1.52M |
| 2026-08-27 | $41.64 | +0.22% | $41.44 | $41.82 | $40.95 | 1.52M |
| 2026-08-26 | $41.55 | +1.37% | $40.72 | $42.43 | $40.72 | 1.99M |
| 2026-08-25 | $40.99 | -0.63% | $40.50 | $41.33 | $40.27 | 2.22M |
| 2026-08-24 | $41.25 | +0.46% | $40.91 | $41.51 | $40.75 | 2.29M |
| 2026-08-21 | $41.06 | +0.96% | $40.76 | $41.48 | $40.49 | 2.35M |
| 2026-08-20 | $40.67 | +0.87% | $40.53 | $41.34 | $40.28 | 1.97M |
| 2026-08-19 | $40.32 | +1.15% | $40.24 | $40.72 | $40.03 | 3.73M |
| 2026-08-18 | $39.86 | +1.27% | $39.80 | $40.09 | $39.33 | 2.76M |
| 2026-08-17 | $39.36 | -2.38% | $40.31 | $40.38 | $38.97 | 2.29M |
| 2026-08-14 | $40.32 | +1.03% | $40.01 | $40.65 | $39.87 | 1.42M |
| 2026-08-13 | $39.91 | -0.67% | $39.60 | $40.06 | $39.44 | 1.67M |
| 2026-08-12 | $40.18 | -1.20% | $40.74 | $40.87 | $40.06 | 1.84M |
| 2026-08-11 | $40.67 | +0.94% | $40.18 | $40.81 | $40.02 | 2.12M |
| 2026-08-10 | $40.29 | +5.25% | $38.94 | $40.45 | $38.71 | 2.68M |
| 2026-08-07 | $38.28 | -0.75% | $38.36 | $38.74 | $38.23 | 1.70M |
| 2026-08-06 | $38.57 | +1.13% | $38.85 | $38.92 | $38.22 | 2.28M |
| 2026-08-05 | $38.14 | -3.95% | $40.00 | $40.14 | $38.07 | 2.99M |
| 2026-08-04 | $39.71 | -1.61% | $39.50 | $39.91 | $38.90 | 2.18M |
| 2026-08-03 | $40.36 | +0.55% | $39.27 | $40.59 | $39.25 | 2.93M |
| 2026-07-31 | $40.14 | +1.49% | $39.52 | $40.32 | $39.35 | 2.29M |
| 2026-07-30 | $39.55 | -0.90% | $39.32 | $39.76 | $38.99 | 2.11M |
| 2026-07-29 | $39.91 | +4.31% | $39.02 | $40.07 | $38.73 | 3.57M |
| 2026-07-28 | $38.26 | +1.00% | $38.10 | $38.93 | $37.78 | 4.56M |
| 2026-07-27 | $37.88 | -2.80% | $38.33 | $38.94 | $37.79 | 3.45M |
| 2026-07-24 | $38.97 | +0.26% | $39.22 | $40.09 | $38.88 | 3.60M |
| 2026-07-23 | $38.87 | +0.31% | $39.30 | $39.61 | $38.63 | 3.74M |
| 2026-07-22 | $38.75 | +2.65% | $38.81 | $39.24 | $37.90 | 7.80M |
| 2026-07-21 | $37.75 | +2.95% | $36.67 | $37.96 | $36.67 | 4.62M |
| 2026-07-20 | $36.67 | -0.24% | $36.44 | $36.89 | $36.37 | 3.00M |
| 2026-07-17 | $36.76 | +1.46% | $36.75 | $37.09 | $36.25 | 2.75M |
| 2026-07-16 | $36.23 | +0.50% | $36.30 | $36.57 | $35.99 | 2.50M |
| 2026-07-15 | $36.05 | -1.12% | $36.24 | $36.88 | $35.59 | 2.80M |
| 2026-07-14 | $36.46 | +0.61% | $36.09 | $36.48 | $35.71 | 3.22M |
| 2026-07-13 | $36.24 | +2.11% | $35.84 | $36.52 | $35.75 | 2.36M |
| 2026-07-10 | $35.49 | -3.38% | $36.28 | $36.45 | $34.87 | 2.87M |
| 2026-07-09 | $36.73 | -1.37% | $36.77 | $37.09 | $36.64 | 2.33M |
| 2026-07-08 | $37.24 | -1.61% | $38.19 | $38.25 | $37.15 | 3.02M |
| 2026-07-07 | $37.85 | +1.47% | $37.32 | $38.18 | $37.32 | 2.29M |
| 2026-07-06 | $37.30 | -1.35% | $37.91 | $38.02 | $37.28 | 2.55M |
| 2026-07-02 | $37.81 | +2.27% | $37.52 | $38.04 | $37.28 | 2.79M |
| 2026-07-01 | $36.97 | -0.59% | $37.23 | $37.52 | $36.82 | 3.04M |
| 2026-06-30 | $37.19 | +2.31% | $36.62 | $37.56 | $36.57 | 3.82M |
| 2026-06-29 | $36.35 | -3.25% | $37.00 | $37.49 | $36.28 | 3.36M |
| 2026-06-26 | $37.57 | +3.47% | $36.49 | $37.76 | $36.49 | 6.62M |
| 2026-06-25 | $36.31 | -0.03% | $36.17 | $36.43 | $36.05 | 2.49M |
| 2026-06-24 | $36.32 | -1.09% | $36.09 | $36.73 | $35.93 | 3.85M |
| 2026-06-23 | $36.72 | -0.16% | $36.25 | $36.89 | $36.19 | 3.53M |
| 2026-06-22 | $36.78 | +1.07% | $36.44 | $36.97 | $36.06 | 3.49M |
| 2026-06-18 | $36.39 | -0.74% | $36.57 | $36.71 | $36.14 | 6.11M |
| 2026-06-17 | $36.66 | -2.27% | $37.16 | $37.48 | $36.45 | 4.16M |
| 2026-06-16 | $37.51 | +0.13% | $37.00 | $37.96 | $36.80 | 3.50M |
| 2026-06-15 | $37.46 | -2.93% | $37.60 | $38.67 | $37.44 | 3.95M |
| 2026-06-12 | $38.59 | +1.55% | $37.55 | $38.81 | $37.32 | 1.81M |
| 2026-06-11 | $38.00 | -2.91% | $39.45 | $39.48 | $37.94 | 2.94M |
| 2026-06-10 | $39.14 | +1.79% | $38.83 | $39.67 | $38.74 | 2.55M |
| 2026-06-09 | $38.45 | -1.69% | $38.81 | $38.87 | $38.12 | 3.01M |
| 2026-06-08 | $39.11 | +0.03% | $39.21 | $39.64 | $39.03 | 2.82M |
| 2026-06-05 | $39.10 | -3.43% | $40.18 | $40.30 | $39.04 | 1.99M |
| 2026-06-04 | $40.49 | +1.68% | $39.93 | $40.64 | $39.83 | 2.83M |
| 2026-06-03 | $39.82 | +0.40% | $39.90 | $40.10 | $39.60 | 2.69M |
| 2026-06-02 | $39.66 | -0.30% | $39.36 | $40.12 | $39.22 | 2.96M |
| 2026-06-01 | $39.78 | +2.13% | $39.09 | $40.19 | $39.01 | 3.80M |
| 2026-05-29 | $38.95 | -1.17% | $39.39 | $39.51 | $38.82 | 3.10M |
| 2026-05-28 | $39.41 | +0.51% | $39.54 | $40.07 | $39.04 | 3.04M |
| 2026-05-27 | $39.21 | -2.10% | $39.43 | $39.91 | $38.96 | 2.77M |
| 2026-05-26 | $40.05 | -2.44% | $40.90 | $41.27 | $39.98 | 2.75M |