UK markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.72-0.04 (-0.12%)
As of 12:08PM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202432.5232.8532.2732.7232.72647,984
18 Jul 202433.6833.7832.6732.7632.762,138,400
17 Jul 202434.4835.0933.4533.5233.522,733,200
16 Jul 202434.6935.0834.3434.5634.562,243,000
15 Jul 202435.0035.2134.6534.8434.842,154,400
12 Jul 202434.3934.9034.1934.8234.822,516,800
11 Jul 202433.6634.1933.4034.0934.091,307,200
10 Jul 202433.5333.7633.1533.4933.491,008,100
09 Jul 202433.7633.8733.3833.4133.411,133,300
08 Jul 202433.9134.2133.6533.9633.961,719,500
05 Jul 202434.2334.4833.5533.6533.652,790,200
03 Jul 202434.3234.7234.2034.4334.43992,600
02 Jul 202433.6734.2033.4034.1534.151,753,700
01 Jul 202433.6333.8532.9533.4233.421,675,300
28 Jun 202433.7933.8433.1333.5333.533,266,800
27 Jun 202433.8833.9233.1833.5233.522,880,400
26 Jun 202434.3434.3433.3733.5533.552,932,900
25 Jun 202434.6634.7734.2234.4634.462,291,200
24 Jun 202433.7335.0833.4934.8234.823,616,100
21 Jun 202434.0034.2433.2333.4733.476,354,400
20 Jun 202434.1334.3433.7834.0634.062,484,200
18 Jun 202434.3234.5834.0334.2434.242,040,700
17 Jun 202435.2735.2834.1034.2934.292,365,800
14 Jun 202436.1836.4935.0635.2535.251,501,800
14 Jun 20240.08 Dividend
13 Jun 202436.8637.0435.8636.3436.261,545,000
12 Jun 202438.1538.1636.8537.0436.963,134,700
11 Jun 202437.2137.7736.9437.7237.641,612,800
10 Jun 202436.4737.5336.4137.4537.372,473,600
07 Jun 202436.0436.7535.9936.3036.221,535,400
06 Jun 202436.8137.1036.0636.3836.301,522,200
05 Jun 202435.7336.8735.5836.5836.502,238,300
04 Jun 202436.1936.3635.3135.6835.602,663,900
03 Jun 202437.3537.4636.0736.8236.742,404,500
31 May 202436.8537.2436.5136.9136.832,211,300
30 May 202436.1837.1536.1236.6436.561,793,200
29 May 202436.6236.7835.8236.1336.052,008,800
28 May 202436.0236.9636.0236.8736.792,197,900
24 May 202436.0536.2735.6335.7835.702,099,000
23 May 202437.5537.8935.8235.9435.862,666,400
22 May 202437.2037.4936.6137.2237.142,165,300
21 May 202438.3538.7837.4937.5637.483,505,800
20 May 202437.7939.3337.7638.8538.763,460,400
17 May 202437.1237.9536.9937.7837.702,528,900
16 May 202436.9437.1936.6936.9136.831,795,800
15 May 202436.5236.7735.7536.7736.692,155,300
14 May 202435.6036.5535.6036.5336.452,072,000
13 May 202435.7235.9935.2535.4935.412,481,500
10 May 202437.0537.1435.2135.5335.452,527,900
09 May 202437.1637.2936.8136.9136.832,961,100
08 May 202437.1037.3736.9636.9736.891,552,200
07 May 202437.3837.9237.1437.4237.342,868,900
06 May 202436.1237.3936.0537.1537.072,629,600
03 May 202435.1835.8235.0935.7135.631,379,700
02 May 202434.9635.4334.5934.9934.911,622,700
01 May 202435.8135.8134.1934.5534.472,484,700
30 Apr 202437.3237.3235.8635.9135.832,298,600
29 Apr 202437.3737.6037.0737.3737.292,375,500
26 Apr 202437.2137.5536.7437.3137.232,583,200
25 Apr 202437.7738.2537.3537.6537.574,254,400
24 Apr 202437.2737.8936.6137.7737.694,697,400
23 Apr 202436.0236.9635.7636.5836.502,935,500
22 Apr 202435.2536.4034.9836.1136.033,169,300
19 Apr 202434.7835.3534.7735.2735.192,046,300
18 Apr 202434.7435.0934.6734.7834.701,459,700
17 Apr 202435.0535.4434.7234.7234.641,817,400
16 Apr 202434.8835.0134.1934.9534.871,912,700
15 Apr 202436.1736.2234.9635.0534.971,866,700
12 Apr 202436.2337.1135.8736.0135.932,322,900
11 Apr 202436.1236.3735.4236.0335.951,923,300
10 Apr 202435.8536.4535.8536.3336.251,677,700
09 Apr 202436.0836.3235.8436.2036.122,224,200
08 Apr 202435.1735.9435.0735.8535.771,592,900
05 Apr 202434.7535.2234.2935.0334.952,752,400
04 Apr 202435.3135.4634.9735.1435.062,286,000
03 Apr 202435.1935.4034.8135.1435.061,825,900
02 Apr 202434.7835.0534.5535.0034.922,360,500
01 Apr 202434.7134.9534.1834.8134.731,847,200
28 Mar 202434.5134.7634.2934.4334.352,383,000
27 Mar 202432.9034.4332.8334.3534.272,206,400
26 Mar 202433.4933.7233.0833.1033.031,558,900
25 Mar 202433.3033.7433.2833.4433.371,960,600
22 Mar 202432.9133.2432.8133.2133.141,585,000
21 Mar 202432.9133.3032.7933.0532.983,141,500
20 Mar 202432.5133.4132.3932.8832.812,210,200
19 Mar 202432.0432.8032.0432.7132.641,536,600
18 Mar 202432.3232.3231.9332.1432.071,866,400
15 Mar 202432.0232.4431.7432.0431.976,851,800
14 Mar 202432.5632.7131.5432.1532.082,479,100
14 Mar 20240.08 Dividend
13 Mar 202432.7233.1532.3732.4532.302,241,700
12 Mar 202432.9332.9332.3232.5532.401,597,800
11 Mar 202432.8633.0232.2932.6832.533,133,100
08 Mar 202433.2433.3932.8133.1132.961,404,500
07 Mar 202432.8133.0832.5832.8632.712,533,600
06 Mar 202432.8632.9632.4432.7732.621,965,900
05 Mar 202432.1933.2032.1932.8332.682,179,000
04 Mar 202432.7332.9132.2832.3432.192,101,700
01 Mar 202431.7532.4131.5332.1431.992,441,700
29 Feb 202431.4731.9931.3131.6231.472,530,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...