UK markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.31-0.34 (-0.90%)
At close: 04:00PM EDT
37.41 +0.10 (+0.27%)
After hours: 05:39PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202437.2137.5536.7437.3137.312,537,428
25 Apr 202437.7738.2537.3537.6537.654,254,400
24 Apr 202437.2737.8936.6137.7737.774,697,400
23 Apr 202436.0236.9635.7636.5836.582,935,500
22 Apr 202435.2536.4034.9836.1136.113,169,300
19 Apr 202434.7835.3534.7735.2735.272,046,300
18 Apr 202434.7435.0934.6734.7834.781,459,700
17 Apr 202435.0535.4434.7234.7234.721,817,400
16 Apr 202434.8835.0134.1934.9534.951,912,700
15 Apr 202436.1736.2234.9635.0535.051,866,700
12 Apr 202436.2337.1135.8736.0136.012,322,900
11 Apr 202436.1236.3735.4236.0336.031,923,300
10 Apr 202435.8536.4535.8536.3336.331,677,700
09 Apr 202436.0836.3235.8436.2036.202,224,200
08 Apr 202435.1735.9435.0735.8535.851,592,900
05 Apr 202434.7535.2234.2935.0335.032,752,400
04 Apr 202435.3135.4634.9735.1435.142,286,000
03 Apr 202435.1935.4034.8135.1435.141,825,900
02 Apr 202434.7835.0534.5535.0035.002,360,500
01 Apr 202434.7134.9534.1834.8134.811,847,200
28 Mar 202434.5134.7634.2934.4334.432,383,000
27 Mar 202432.9034.4332.8334.3534.352,206,400
26 Mar 202433.4933.7233.0833.1033.101,558,900
25 Mar 202433.3033.7433.2833.4433.441,960,600
22 Mar 202432.9133.2432.8133.2133.211,585,000
21 Mar 202432.9133.3032.7933.0533.053,141,500
20 Mar 202432.5133.4132.3932.8832.882,210,200
19 Mar 202432.0432.8032.0432.7132.711,536,600
18 Mar 202432.3232.3231.9332.1432.141,866,400
15 Mar 202432.0232.4431.7432.0432.046,851,800
14 Mar 202432.5632.7131.5432.1532.152,479,100
14 Mar 20240.08 Dividend
13 Mar 202432.7233.1532.3732.4532.372,241,700
12 Mar 202432.9332.9332.3232.5532.471,597,800
11 Mar 202432.8633.0232.2932.6832.603,133,100
08 Mar 202433.2433.3932.8133.1133.031,404,500
07 Mar 202432.8133.0832.5832.8632.782,533,600
06 Mar 202432.8632.9632.4432.7732.691,965,900
05 Mar 202432.1933.2032.1932.8332.752,179,000
04 Mar 202432.7332.9132.2832.3432.262,101,700
01 Mar 202431.7532.4131.5332.1432.062,441,700
29 Feb 202431.4731.9931.3131.6231.542,530,900
28 Feb 202431.3631.6231.1131.3931.311,896,100
27 Feb 202431.7131.7731.2431.3431.261,844,700
26 Feb 202431.6031.7731.0131.4131.332,729,300
23 Feb 202431.1931.4530.5831.1631.083,220,500
22 Feb 202430.0032.3930.0031.7831.706,462,400
21 Feb 202431.6033.1631.6032.8832.805,479,300
20 Feb 202430.5930.9130.2630.5230.442,675,100
16 Feb 202430.0331.1529.8830.7530.673,506,000
15 Feb 202429.1230.7829.1230.1330.064,182,800
14 Feb 202428.4128.8727.6928.8528.784,473,100
13 Feb 202428.2928.7227.9428.4728.403,274,900
12 Feb 202428.1028.9128.0928.7328.662,138,500
09 Feb 202428.3428.4627.7327.9927.923,550,500
08 Feb 202427.7828.6527.6828.4628.393,895,800
07 Feb 202428.2328.4227.6027.9027.833,712,600
06 Feb 202428.1628.7627.9328.0828.012,625,700
05 Feb 202428.5828.7027.9228.1728.102,017,300
02 Feb 202428.9128.9728.4728.8028.732,637,000
01 Feb 202429.3229.4028.6929.0028.932,460,800
31 Jan 202430.0330.2029.0429.0428.972,278,100
30 Jan 202429.3630.2829.2230.0830.012,366,900
29 Jan 202429.7829.8128.9029.5829.512,338,700
26 Jan 202429.6029.9229.1829.8929.822,338,700
25 Jan 202430.2430.2929.5329.7829.711,410,800
24 Jan 202429.7830.0929.6529.7829.711,792,600
23 Jan 202429.3429.7829.1129.4029.332,481,300
22 Jan 202429.3429.7129.1029.3929.321,823,200
19 Jan 202429.1629.7628.7229.7029.633,241,700
18 Jan 202429.6829.7029.1729.3529.281,843,500
17 Jan 202429.3729.8429.1429.5029.432,465,000
16 Jan 202430.4330.6429.4929.7029.633,070,600
12 Jan 202430.8131.0730.4230.8630.781,695,700
11 Jan 202430.2830.9729.8030.0429.973,277,800
10 Jan 202430.6530.6530.1730.5230.442,624,600
09 Jan 202431.1531.1630.3330.8030.722,601,500
08 Jan 202430.1830.8529.5630.8430.762,501,200
05 Jan 202430.2430.9530.1530.8430.762,352,200
04 Jan 202431.5031.5930.2230.2930.222,651,300
03 Jan 202430.6931.0130.1130.9930.912,842,000
02 Jan 202430.8731.0930.5130.8030.721,738,400
29 Dec 202330.8531.0530.4330.4430.361,600,500
28 Dec 202331.0131.4130.8030.8330.751,432,200
27 Dec 202331.1231.2530.7530.9530.871,892,500
26 Dec 202330.7631.0630.6930.8730.791,519,800
22 Dec 202330.5930.8630.3030.6430.561,853,000
21 Dec 202330.0030.5729.9230.5030.421,419,600
20 Dec 202330.4730.8229.6129.6529.581,825,900
19 Dec 202330.0830.5429.6030.4830.401,990,200
18 Dec 202330.6030.6830.0630.3730.303,219,600
15 Dec 202330.3230.3929.7529.9229.855,819,700
14 Dec 202329.6530.4129.5830.4030.333,838,200
14 Dec 20230.08 Dividend
13 Dec 202329.3029.6828.8329.6729.523,079,300
12 Dec 202329.0229.5228.7329.0828.933,080,500
11 Dec 202328.6629.9528.4329.8029.653,931,800
08 Dec 202329.6730.0429.3529.7029.552,658,600
07 Dec 202329.6629.9629.1229.4129.262,724,000
06 Dec 202331.0031.0029.5529.5829.434,946,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...