UK markets open in 5 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.70+0.53 (+1.65%)
At close: 04:00PM EDT
32.86 +0.16 (+0.49%)
After hours: 07:55PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 202226.8727.1326.0927.0127.012,326,100
14 Jul 202225.9126.8425.4826.5526.552,822,600
13 Jul 202225.6027.6225.5527.1227.124,226,600
12 Jul 202225.6426.6925.3126.3826.384,089,200
11 Jul 202227.4127.5525.5126.3326.335,002,900
08 Jul 202226.4526.8325.2725.6225.623,410,300
07 Jul 202224.8726.4624.8126.2126.214,684,400
06 Jul 202224.2625.0623.3824.0324.038,644,800
05 Jul 202224.8424.8823.3724.1824.185,131,900
01 Jul 202225.1525.5424.4725.3825.384,095,000
30 Jun 202225.9126.5924.4724.7524.755,774,300
29 Jun 202228.1328.3926.5626.6926.693,396,900
28 Jun 202227.8728.1627.1227.6527.654,358,300
27 Jun 202226.6927.5725.7927.1127.116,546,300
24 Jun 202224.5926.4824.3626.2926.2935,465,200
23 Jun 202226.4526.5223.6124.3424.346,868,600
22 Jun 202225.3226.5124.9426.2126.214,678,200
21 Jun 202226.8227.0825.8126.9226.925,322,000
17 Jun 202229.1829.1825.7326.2926.299,192,700
16 Jun 202230.3431.0828.7929.1829.185,042,300
15 Jun 202230.3531.3429.7830.6930.694,869,800
14 Jun 202232.3233.0529.1929.9729.977,778,700
13 Jun 202233.6233.8031.4832.4032.404,388,400
10 Jun 202234.6035.3833.5034.4434.443,669,200
09 Jun 202235.5035.9434.4335.3435.343,817,100
08 Jun 202237.3937.4435.1136.0036.004,599,500
07 Jun 202235.1737.2034.8737.0237.024,451,700
06 Jun 202235.5636.1234.8735.7135.714,122,100
03 Jun 202235.0235.1934.0834.8634.862,692,000
02 Jun 202235.1035.5634.4735.0035.002,960,000
01 Jun 202234.3935.8033.6035.2435.246,222,900
31 May 202236.6037.1233.3833.9533.955,210,100
27 May 202233.9736.4933.6036.1736.174,596,200
26 May 202232.7536.6432.7534.7134.718,215,900
25 May 202229.8632.9129.6132.7332.739,958,000
24 May 202228.7429.5028.3428.9928.996,351,800
23 May 202228.4129.7328.2129.2429.246,367,800
20 May 202228.3228.6227.4128.1828.183,269,900
19 May 202227.0528.8426.6728.1228.124,423,100
18 May 202229.0829.2727.3927.7827.783,071,900
17 May 202228.2229.5727.9629.0729.073,417,200
16 May 202227.4028.5827.2927.6127.612,754,800
13 May 202227.5528.0126.6627.0827.084,729,200
12 May 202227.0527.6326.2427.0727.073,324,900
11 May 202227.1728.4526.9427.5227.524,119,600
10 May 202227.0027.6325.6226.6726.675,532,300
09 May 202229.3929.6426.2726.7026.706,606,400
06 May 202231.0731.2429.8430.5430.544,779,300
05 May 202232.5032.5929.3630.7030.704,175,400
04 May 202232.3832.3830.7832.0432.044,656,200
03 May 202230.1231.8529.8631.0231.024,393,100
02 May 202229.2730.4928.9429.8529.853,641,600
29 Apr 202231.4331.6329.4829.9429.945,289,200
28 Apr 202230.7931.4229.4030.9930.996,177,300
27 Apr 202229.8531.4528.8630.8330.836,017,900
26 Apr 202230.4031.0929.4229.5029.505,254,500
25 Apr 202229.3030.3928.3530.2730.275,480,200
22 Apr 202231.4032.2030.1930.3530.354,087,400
21 Apr 202233.8533.9331.0731.6631.664,576,500
20 Apr 202232.9333.3132.0132.9732.973,426,700
19 Apr 202233.1533.5132.3132.6432.644,244,100
18 Apr 202233.0134.6132.4733.9633.964,903,200
14 Apr 202232.6932.7932.0132.3932.393,856,300
13 Apr 202232.5332.9731.5232.6832.683,457,200
12 Apr 202232.7833.5731.7031.7531.753,741,400
11 Apr 202232.3932.4631.4631.9331.933,697,500
08 Apr 202231.8132.9231.5732.6032.603,249,600
07 Apr 202232.0032.5030.5631.3731.375,860,000
06 Apr 202231.5532.4630.9431.5231.526,098,600
05 Apr 202231.5933.0731.0731.1031.104,789,900
04 Apr 202231.8732.0930.6231.1331.133,338,600
01 Apr 202230.0531.7530.0531.5531.553,462,900
31 Mar 202231.1132.3330.2330.3830.386,786,800
30 Mar 202231.5832.0430.5430.6930.693,265,100
29 Mar 202230.0030.9929.2430.9130.914,440,000
28 Mar 202230.5631.5430.2031.2031.207,049,200
25 Mar 202228.9432.0628.8731.5131.5110,174,500
24 Mar 202228.3429.5027.9229.1029.105,326,300
23 Mar 202227.2028.4427.0928.4028.403,820,400
22 Mar 202227.0627.5226.2326.7626.763,546,900
21 Mar 202227.3327.8526.7626.8826.883,498,100
18 Mar 202227.1427.1826.3626.5526.556,079,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...