UK Markets close in 2 hrs 30 mins

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.27+0.21 (+0.84%)
At close: 04:00PM EDT
25.44 +0.17 (+0.67%)
Pre-market: 08:49AM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023------
29 Mar 202325.3825.4625.0025.2725.272,064,300
28 Mar 202324.5425.2624.3425.0625.063,391,600
27 Mar 202324.3024.9123.9424.6824.683,638,300
24 Mar 202323.7024.6723.5824.4724.472,624,500
23 Mar 202324.1725.0723.9523.9623.964,106,300
22 Mar 202324.5224.7823.8824.0824.085,326,900
21 Mar 202323.9124.5723.8424.4124.414,312,900
20 Mar 202322.8923.8422.8923.3323.334,960,200
17 Mar 202324.9425.0422.7222.8822.8810,423,900
16 Mar 202323.6725.1323.4725.1125.113,080,800
15 Mar 202324.9025.1623.5824.0824.084,370,500
14 Mar 202325.3726.3225.0925.6925.693,034,300
13 Mar 202325.0426.0724.6225.3425.343,478,900
10 Mar 202326.0326.6625.5825.6825.683,461,100
09 Mar 202327.3727.4925.9626.3326.333,880,300
08 Mar 202327.0927.4526.2926.7926.792,980,500
07 Mar 202327.0027.8226.9327.2927.293,389,300
06 Mar 202326.9827.2926.4127.1527.155,054,600
03 Mar 202326.9628.2526.7827.9227.924,113,000
02 Mar 202326.8027.3626.6627.2927.293,470,800
01 Mar 202326.6627.4626.2126.9226.927,336,300
28 Feb 202326.0127.5525.8926.9426.949,222,000
27 Feb 202326.2326.8225.0325.8125.8117,943,200
24 Feb 202325.4029.7724.9528.2628.2621,487,000
23 Feb 202325.1025.5124.5625.2625.267,226,100
22 Feb 202323.4125.0023.3324.5524.558,218,000
21 Feb 202323.1723.7322.6123.3023.307,624,500
17 Feb 202324.7724.7723.1223.4023.407,513,000
16 Feb 202326.0426.4725.3325.3425.347,730,200
15 Feb 202325.6026.3125.3026.1826.186,556,500
14 Feb 202325.9026.7225.6126.0626.067,492,500
13 Feb 202325.1625.8725.1525.7025.705,285,900
10 Feb 202325.0125.5224.7625.5125.516,549,100
09 Feb 202323.4424.8423.4324.5024.507,820,100
08 Feb 202323.7324.0123.1123.6023.602,933,900
07 Feb 202323.5423.8823.1523.8523.856,329,100
06 Feb 202324.1624.3623.0523.2923.294,664,300
03 Feb 202324.2825.0023.9924.0024.005,241,200
02 Feb 202324.5125.4124.0824.4324.434,800,200
01 Feb 202324.5224.7823.8124.3324.333,252,700
31 Jan 202324.6825.0424.3725.0225.023,028,600
30 Jan 202324.5725.0424.4324.5724.572,535,800
27 Jan 202325.3725.6525.0225.2925.292,608,900
26 Jan 202324.9425.4024.0725.2625.265,619,400
25 Jan 202325.5925.6424.6725.1725.175,306,600
24 Jan 202326.6926.8025.6526.0826.083,652,400
23 Jan 202326.6227.0126.2726.8826.883,441,000
20 Jan 202326.3526.8425.9626.5326.534,360,600
19 Jan 202325.2426.5725.1726.2026.204,612,300
18 Jan 202325.5526.3325.3425.4025.405,301,800
17 Jan 202325.7726.0025.4325.8325.834,127,300
13 Jan 202325.2425.4324.7225.1825.183,299,000
12 Jan 202325.1625.8624.9925.6125.613,349,900
11 Jan 202324.8124.9024.2724.6324.633,604,600
10 Jan 202324.2024.4923.9024.4224.423,657,300
09 Jan 202324.6625.3724.5524.6024.603,128,100
06 Jan 202323.2723.9623.0223.8623.863,101,300
05 Jan 202323.9924.3922.8523.0523.055,483,500
04 Jan 202322.9924.5522.8924.3724.374,635,300
03 Jan 202324.3124.7623.0223.3123.314,231,100
30 Dec 202224.7025.0324.5325.0225.023,212,200
29 Dec 202224.4225.2324.1725.0525.052,581,400
28 Dec 202226.0526.0624.5624.6524.654,209,800
27 Dec 202226.6526.8126.2226.5426.541,437,900
23 Dec 202225.5026.4525.3026.3926.392,215,000
22 Dec 202226.5026.6624.9325.3925.393,424,000
21 Dec 202226.4726.7525.9426.7426.742,791,100
20 Dec 202225.5026.0825.2025.8125.812,647,100
19 Dec 202226.0826.4425.6125.8025.803,274,900
16 Dec 202226.0826.6325.6526.5526.557,945,200
15 Dec 202226.1727.2525.9026.8426.844,390,300
14 Dec 202226.7727.0926.0826.4526.453,839,400
13 Dec 202227.5527.7226.5126.9126.913,642,800
12 Dec 202226.3226.8825.6826.5326.534,948,000
09 Dec 202224.9025.8424.8425.2225.223,519,500
08 Dec 202225.6225.7924.5724.7124.713,235,500
07 Dec 202225.5925.6924.8025.2725.274,332,200
06 Dec 202225.0225.5824.9525.5125.514,838,600
05 Dec 202226.6026.9525.1325.2225.225,215,900
02 Dec 202227.4027.7526.7926.8426.843,355,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...