UK Markets close in 4 hrs 20 mins

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.22-1.62 (-6.04%)
At close: 04:00PM EST
24.93 -0.29 (-1.15%)
Pre-market: 07:07AM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022------
05 Dec 202226.6026.9525.1325.2225.225,214,500
02 Dec 202227.4027.7526.7926.8426.843,355,100
01 Dec 202229.4129.5027.9627.9927.992,595,300
30 Nov 202228.9629.0828.1128.8728.873,461,800
29 Nov 202228.7429.0028.2728.6028.602,074,200
28 Nov 202228.4628.8828.1728.3328.333,583,000
25 Nov 202229.5530.3129.5529.6229.62969,900
23 Nov 202230.8331.4829.3229.7729.773,966,900
22 Nov 202228.6030.3128.5230.2230.225,806,400
21 Nov 202227.6828.2227.2728.2128.213,718,700
18 Nov 202227.5128.3027.1828.2028.203,265,700
17 Nov 202227.9628.4427.5628.4328.432,699,000
16 Nov 202228.6028.6827.5828.1128.113,696,000
15 Nov 202228.7029.3728.0829.3629.363,475,200
14 Nov 202229.7429.8328.4728.5028.503,203,000
11 Nov 202229.4729.9728.4729.0229.024,533,700
10 Nov 202227.4828.8127.0028.7428.743,116,300
09 Nov 202228.2428.5526.5126.5726.573,901,600
08 Nov 202229.1229.3227.7529.1029.103,451,900
07 Nov 202229.1330.2828.7929.8329.833,573,000
04 Nov 202227.9328.2527.1828.0228.024,242,000
03 Nov 202227.1427.7626.6727.1327.133,134,100
02 Nov 202228.6728.8927.4427.5427.543,490,400
01 Nov 202229.0029.1128.0928.2428.243,526,100
31 Oct 202227.8528.9027.4928.4828.484,858,300
28 Oct 202227.8728.2926.2627.1327.133,495,600
27 Oct 202228.1329.1827.5227.5927.595,779,700
26 Oct 202228.5628.8027.4028.0028.005,231,800
25 Oct 202225.9828.9725.6128.6028.608,046,200
24 Oct 202226.0026.8225.7226.5226.525,163,000
21 Oct 202226.7526.9325.0525.8525.855,675,800
20 Oct 202228.6228.8026.9627.0527.053,991,700
19 Oct 202227.5628.4127.3728.2728.274,140,000
18 Oct 202227.8028.6727.7428.0728.075,004,300
17 Oct 202226.7427.7126.4127.3627.364,163,600
14 Oct 202228.3628.7626.5626.9126.913,999,300
13 Oct 202227.5428.9027.1928.7828.784,055,700
12 Oct 202227.1427.9226.5227.7927.792,926,800
11 Oct 202226.3727.7926.2627.0927.092,802,900
10 Oct 202227.3027.9426.5626.9526.953,131,100
07 Oct 202227.6028.5727.0527.0927.093,949,800
06 Oct 202229.0029.2827.6827.7527.756,740,200
05 Oct 202228.1729.3427.3829.0129.014,793,700
04 Oct 202226.9428.2226.6528.1628.163,830,900
03 Oct 202225.4426.6325.4426.3426.344,994,000
30 Sept 202224.2025.5124.1125.2625.264,569,200
29 Sept 202224.5024.8423.8624.5724.575,019,100
28 Sept 202223.7325.0023.7324.8424.843,673,100
27 Sept 202224.1024.5323.3923.6923.696,349,900
26 Sept 202225.0225.1123.5223.7423.749,360,100
23 Sept 202226.2026.4024.5525.0025.008,645,700
22 Sept 202229.6229.8127.3727.4327.434,658,900
21 Sept 202230.8130.8729.0329.0529.052,600,200
20 Sept 202230.3330.3729.3729.8729.872,709,500
19 Sept 202228.6730.4628.5730.3230.322,621,100
16 Sept 202231.2231.2928.9829.6929.6910,076,500
15 Sept 202231.8932.2431.1231.4131.413,238,300
14 Sept 202232.3233.7232.0232.9632.963,411,300
13 Sept 202231.4832.3731.3331.4731.473,007,000
12 Sept 202231.5332.2431.2232.0032.002,783,900
09 Sept 202231.1331.6730.8531.1131.113,038,300
08 Sept 202230.4930.7429.7130.5230.522,729,200
07 Sept 202230.2130.6629.7230.1730.174,437,400
06 Sept 202231.6732.0830.8130.8630.863,843,300
02 Sept 202232.8333.1331.5332.1732.172,953,700
01 Sept 202232.2832.8131.6531.9631.963,178,400
31 Aug 202230.8933.3330.7032.8632.863,609,000
30 Aug 202233.2333.3731.3331.6931.694,716,900
29 Aug 202234.0235.4533.9534.1634.162,738,800
26 Aug 202234.5135.3334.2634.4934.492,860,000
25 Aug 202234.7734.8533.6434.4534.452,601,500
24 Aug 202234.1535.2333.7434.7534.753,028,200
23 Aug 202235.6836.3833.6733.9833.985,360,300
22 Aug 202233.7635.5933.4335.0635.064,511,500
19 Aug 202233.9134.3333.3033.3933.393,031,300
18 Aug 202233.8934.5333.5534.3134.313,497,900
17 Aug 202233.7334.5032.7333.3833.383,869,200
16 Aug 202234.2234.7032.9233.4733.473,574,000
15 Aug 202232.4533.2531.5232.7832.782,746,200
12 Aug 202233.7334.1433.3034.1134.111,747,900
11 Aug 202233.4934.5933.3033.9933.996,364,300
10 Aug 202232.2032.8931.5132.7032.702,828,600
09 Aug 202230.9232.5930.8732.1732.175,511,500
08 Aug 202230.4531.0129.8830.1030.102,443,300
05 Aug 202229.2831.4529.2030.7430.742,596,800
04 Aug 202231.4131.8429.8930.0030.003,266,500
03 Aug 202231.8232.1630.3631.7731.773,343,200
02 Aug 202231.9132.3630.9331.6831.683,272,000
01 Aug 202231.8932.7031.2832.2232.223,225,300
29 Jul 202233.1133.5732.7733.0733.072,741,100
28 Jul 202233.7034.0031.8832.2832.284,445,100
27 Jul 202233.4333.7832.4133.6933.693,772,100
26 Jul 202232.6833.9232.4133.1033.106,263,400
25 Jul 202230.1831.8829.5731.8331.834,794,600
22 Jul 202230.5131.3129.5929.7229.723,621,100
21 Jul 202229.4630.5629.1630.4230.425,659,200
20 Jul 202228.0530.6027.8530.3230.325,489,300
19 Jul 202227.6128.5427.4728.3928.393,659,300
18 Jul 202227.5728.3727.4327.8327.833,220,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...