Dark

RRC
Range Resources Corp
stock NYSE

Market Open

Feb 5, 2026 1:15:13 PM EST

36.10USD-1.164%(-0.42)1,020,660

36.08Bid 36.10Ask 0.02Spread

Pre-market

Feb 5, 2026 9:06:30 AM EST

36.16USD-0.986%(-0.36)5,700

After-hours

Feb 4, 2026 4:00:30 PM EST

36.52USD+0.027%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-05	36.4600	36.6500	35.6000	36.1000	-1.150%	1,020,660	0.000%
2026-02-04	36.5800	37.5200	36.1800	36.5200	+0.996%	3,697,026	-1.150%
2026-02-03	35.3000	36.1700	34.9200	36.1600	+2.118%	4,122,559	-0.166%
2026-02-02	35.9500	36.4400	35.3350	35.4100	-6.446%	3,143,467	+1.949%
2026-01-30	37.8000	38.4100	37.1800	37.8500	+1.068%	3,328,546	-4.624%
2026-01-29	37.7500	38.1100	37.0500	37.4500	+1.932%	3,434,838	-3.605%
2026-01-28	36.0300	36.7900	35.4800	36.7400	+2.769%	3,988,975	-1.742%
2026-01-27	36.5100	36.5250	35.3700	35.7500	-2.562%	2,810,772	+0.979%
2026-01-26	36.8200	36.9800	35.9100	36.6900	+0.963%	2,678,465	-1.608%
2026-01-23	36.6800	37.2500	36.0900	36.3400	+0.609%	3,292,310	-0.660%
2026-01-22	36.5300	36.6850	35.7000	36.1200	-0.331%	2,630,369	-0.055%
2026-01-21	35.8700	37.1100	35.8700	36.2400	+3.810%	3,790,473	-0.386%
2026-01-20	36.2700	36.5900	34.5900	34.9100	+1.453%	4,069,009	+3.409%
2026-01-16	33.3300	34.4400	33.2200	34.4100	+2.411%	2,808,047	+4.911%
2026-01-15	33.2000	34.1900	32.6800	33.6000	+0.509%	3,143,655	+7.440%
2026-01-14	33.1600	33.9000	33.1600	33.4300	-0.919%	3,728,451	+7.987%
2026-01-13	33.9900	34.2500	33.4400	33.7400	+0.267%	2,834,756	+6.995%
2026-01-12	33.4450	33.9000	33.2800	33.6500	+0.598%	3,550,956	+7.281%
2026-01-09	33.7600	33.9350	32.9100	33.4500	-1.327%	4,383,635	+7.922%
2026-01-08	34.5700	34.9799	33.6400	33.9000	-2.221%	2,970,527	+6.490%
2026-01-07	34.3800	34.9500	34.1250	34.6700	+1.493%	2,232,775	+4.125%
2026-01-06	34.2700	34.6600	33.9000	34.1600	-1.556%	3,657,785	+5.679%
2026-01-05	34.8900	35.0500	33.5700	34.7000	-1.700%	4,446,553	+4.035%
2026-01-02	34.9200	35.4250	34.3350	35.3000	+0.113%	2,153,574	+2.266%
2025-12-31	35.6300	35.8064	34.9350	35.2600	-2.273%	2,166,885	+2.382%
2025-12-30	36.2900	36.6050	36.0400	36.0800	+0.613%	2,262,933	+0.055%
2025-12-29	35.6100	36.0000	35.4400	35.8600	+1.529%	2,433,478	+0.669%
2025-12-26	35.4900	35.5250	35.0800	35.3200	+0.199%	1,379,127	+2.208%
2025-12-24	35.5300	35.5600	35.1400	35.2500	-1.893%	1,273,185	+2.411%
2025-12-23	35.2000	36.0500	35.0850	35.9300	+3.158%	2,198,861	+0.473%
2025-12-22	34.5100	35.0000	34.3312	34.8300	+0.927%	2,370,620	+3.646%
2025-12-19	34.3500	34.8300	34.2700	34.5100	+0.437%	4,439,851	+4.607%
2025-12-18	35.2500	35.6400	34.3000	34.3600	-2.993%	4,697,006	+5.064%
2025-12-17	34.8600	35.6400	34.5350	35.4200	+2.816%	2,833,251	+1.920%
2025-12-16	35.4000	35.4300	33.8000	34.4500	-3.582%	4,255,586	+4.790%
2025-12-15	36.3100	36.3600	35.2100	35.7300	-1.868%	3,917,188	+1.036%
2025-12-12	36.4300	36.5050	35.7720	36.4100	+0.275%	4,667,262	-0.851%
2025-12-11	36.8600	36.8900	35.9200	36.3100	-2.628%	4,174,487	-0.578%
2025-12-10	37.6500	37.6500	36.3600	37.2900	-0.666%	4,557,075	-3.191%
2025-12-09	37.6650	38.1300	37.3100	37.5400	-0.372%	2,981,669	-3.836%
2025-12-08	38.7900	38.7900	37.5450	37.6800	-4.848%	4,653,678	-4.193%
2025-12-05	40.0500	40.8800	39.5550	39.6000	-0.202%	4,951,585	-8.838%
2025-12-04	39.9800	40.4500	39.5800	39.6800	-0.526%	2,315,676	-9.022%
2025-12-03	38.4500	39.9150	38.4200	39.8900	+4.781%	3,030,851	-9.501%
2025-12-02	39.1600	39.1600	38.0650	38.0700	-3.031%	2,815,474	-5.175%
2025-12-01	39.3900	39.5650	38.9100	39.2600	-0.582%	2,291,687	-8.049%
2025-11-28	38.7200	39.8000	38.5487	39.4900	+2.678%	1,547,227	-8.584%
2025-11-26	37.9600	38.9800	37.9600	38.4600	+1.746%	2,745,908	-6.136%
2025-11-25	37.9100	37.9450	37.0800	37.8000	-1.176%	3,164,755	-4.497%
2025-11-24	37.8100	38.6350	37.0700	38.2500	+0.446%	2,254,277	-5.621%
2025-11-21	38.0700	38.5600	37.4400	38.0800	-0.288%	2,424,101	-5.200%
2025-11-20	39.3100	40.5400	38.1850	38.1900	-2.874%	3,615,631	-5.473%
2025-11-19	38.6600	39.4000	38.4100	39.3200	+0.743%	3,528,014	-8.189%
2025-11-18	37.3000	39.1650	37.3000	39.0300	+2.307%	2,781,457	-7.507%
2025-11-17	38.0200	38.5200	37.7450	38.1500	-0.209%	2,921,168	-5.374%
2025-11-14	37.4800	38.3100	36.9400	38.2300	+0.552%	1,953,406	-5.572%
2025-11-13	38.4100	38.8100	37.8100	38.0200	-1.093%	3,429,756	-5.050%
2025-11-12	38.4900	39.2200	38.1800	38.4400	-1.132%	3,063,220	-6.087%
2025-11-11	37.9000	38.9900	37.9000	38.8800	+3.103%	2,759,491	-7.150%
2025-11-10	38.3800	38.4800	37.4850	37.7100	+0.346%	2,292,709	-4.269%
2025-11-07	36.6500	37.6150	36.2100	37.5800	+2.314%	2,350,153	-3.938%
2025-11-06	37.3900	37.8300	36.5450	36.7300	-0.917%	2,534,926	-1.715%
2025-11-05	36.9100	37.5550	36.7200	37.0700	+0.108%	2,583,155	-2.617%
2025-11-04	36.3700	37.2500	36.0000	37.0300	+0.298%	2,224,727	-2.511%
2025-11-03	35.6700	37.0600	35.4000	36.9200	+3.854%	2,407,124	-2.221%
2025-10-31	34.9300	35.8400	34.7000	35.5500	+2.746%	2,795,670	+1.547%
2025-10-30	35.1200	35.4951	34.4000	34.6000	-1.115%	5,215,846	+4.335%
2025-10-29	35.0000	36.5300	34.4050	34.9900	-5.356%	5,864,807	+3.172%
2025-10-28	36.9700	37.3200	36.6700	36.9700	-1.044%	2,553,541	-2.353%
2025-10-27	37.8600	38.0100	37.1700	37.3600	-0.691%	2,662,769	-3.373%
2025-10-24	37.8500	37.9000	37.2500	37.6200	+0.320%	2,676,090	-4.040%
2025-10-23	37.2500	37.6100	36.3350	37.5000	+3.448%	4,242,003	-3.733%
2025-10-22	37.1100	37.4050	35.8900	36.2500	-1.468%	2,375,201	-0.414%
2025-10-21	36.9400	37.4900	36.7000	36.7900	-0.889%	2,781,478	-1.876%
2025-10-20	36.6800	37.6400	36.5000	37.1200	+3.197%	3,364,854	-2.748%
2025-10-17	35.5600	36.1200	35.4100	35.9700	+0.756%	2,737,528	+0.361%
2025-10-16	37.3400	37.6400	35.3800	35.7000	-3.929%	3,031,314	+1.120%
2025-10-15	36.4300	37.4100	36.3500	37.1600	+2.851%	2,780,097	-2.853%
2025-10-14	35.7000	36.5700	35.5200	36.1300	-2.272%	2,399,587	-0.083%
2025-10-13	36.6600	37.2250	36.2050	36.9700	+1.678%	2,554,346	-2.353%
2025-10-10	38.2700	38.7900	36.3450	36.3600	-5.730%	3,437,267	-0.715%
2025-10-09	39.6600	39.9500	38.2050	38.5700	-2.478%	2,547,596	-6.404%
2025-10-08	39.0200	39.8900	38.2500	39.5500	+0.483%	3,707,422	-8.723%
2025-10-07	38.7500	39.4250	38.4800	39.3600	+1.469%	2,547,657	-8.283%
2025-10-06	38.4200	38.8550	37.9000	38.7900	+1.491%	2,225,629	-6.935%
2025-10-03	38.6000	38.9300	37.8900	38.2200	-0.907%	2,866,775	-5.547%
2025-10-02	39.6700	39.9600	38.3840	38.5700	-2.920%	3,160,600	-6.404%
2025-10-01	37.5400	39.7550	37.5400	39.7300	+5.553%	4,218,208	-9.137%
2025-09-30	37.0600	37.9600	36.8600	37.6400	+0.696%	2,976,603	-4.091%
2025-09-29	37.4400	37.7299	37.0100	37.3800	-0.717%	3,002,848	-3.424%
2025-09-26	37.1700	37.9700	37.0400	37.6500	+0.884%	2,360,215	-4.117%
2025-09-25	37.0300	37.7700	36.9200	37.3200	+1.330%	3,524,942	-3.269%
2025-09-24	35.9600	37.1600	35.8000	36.8300	+3.050%	3,268,032	-1.982%
2025-09-23	35.0000	36.1600	35.0000	35.7400	+2.319%	3,820,921	+1.007%
2025-09-22	34.4200	35.0950	34.2200	34.9300	+1.246%	2,487,678	+3.350%
2025-09-19	34.9400	35.1500	33.9700	34.5000	-2.239%	5,784,528	+4.638%
2025-09-18	35.6200	35.7800	34.9800	35.2900	-0.703%	2,462,092	+2.295%
2025-09-17	35.8500	36.3600	35.4150	35.5400	-0.975%	2,768,216	+1.576%
2025-09-16	35.4000	36.0200	34.6900	35.8900	+2.251%	4,231,015	+0.585%
2025-09-15	35.0000	35.2850	34.8150	35.1000	-0.567%	3,875,903	+2.849%
2025-09-12	35.3800	35.7600	35.2100	35.3000	+0.341%	3,566,181	+2.266%
2025-09-11	34.4900	35.1900	34.3400	35.1800	+0.976%	3,575,961	+2.615%
2025-09-10	34.0300	35.0450	34.0300	34.8400	+1.574%	2,472,189	+3.617%
2025-09-09	34.2000	34.7100	33.9900	34.3000	+0.705%	2,627,764	+5.248%
2025-09-08	35.1900	35.2700	33.9400	34.0600	-1.844%	4,135,614	+5.989%
2025-09-05	34.7100	35.0200	34.1500	34.7000	-0.687%	2,998,652	+4.035%
2025-09-04	34.3900	34.9650	34.2600	34.9400	+1.718%	3,275,724	+3.320%
2025-09-03	34.7900	35.1900	34.0600	34.3500	-0.837%	2,823,862	+5.095%
2025-09-02	34.0000	34.7500	33.7800	34.6400	+1.080%	1,820,720	+4.215%
2025-08-29	34.3600	34.5850	34.0900	34.2700	-0.494%	1,928,727	+5.340%
2025-08-28	33.7400	34.4900	33.4700	34.4400	+1.803%	2,119,227	+4.820%
2025-08-27	34.2300	34.8650	33.8100	33.8300	-0.412%	3,568,700	+6.710%
2025-08-26	33.4200	34.2500	33.0600	33.9700	+1.707%	2,586,342	+6.270%
2025-08-25	33.2600	33.7000	33.0800	33.4000	+0.150%	2,373,433	+8.084%
2025-08-22	33.2800	33.7500	33.1100	33.3500	+0.482%	2,148,133	+8.246%
2025-08-21	33.0700	33.4150	32.8200	33.1900	+0.333%	1,818,941	+8.768%
2025-08-20	32.7600	33.2600	32.6000	33.0800	+0.884%	2,349,611	+9.129%
2025-08-19	32.7900	33.1800	32.7200	32.7900	-0.996%	2,117,943	+10.095%
2025-08-18	33.2100	33.6309	32.8100	33.1200	-3.665%	4,405,024	+8.998%
2025-08-15	34.5200	34.7900	34.2050	34.3800	+0.409%	2,454,691	+5.003%
2025-08-14	34.1100	34.7750	33.9600	34.2400	-0.407%	2,480,056	+5.432%
2025-08-13	34.4900	34.6700	33.9300	34.3800	+0.585%	2,127,051	+5.003%
2025-08-12	34.0400	34.4000	33.8497	34.1800	+0.029%	2,107,103	+5.617%
2025-08-11	34.6700	34.8600	34.0900	34.1700	-1.186%	2,240,591	+5.648%
2025-08-08	35.0800	35.4100	34.3900	34.5800	-0.832%	1,868,825	+4.396%
2025-08-07	35.2500	35.5800	34.7700	34.8700	-0.514%	1,626,595	+3.527%
2025-08-06	35.5600	35.7600	34.7900	35.0500	-0.539%	1,579,262	+2.996%
2025-08-05	34.9700	35.3400	34.7100	35.2400	+0.945%	1,879,552	+2.440%
2025-08-04	35.4000	35.8900	34.5800	34.9100	-1.966%	2,951,057	+3.409%
2025-08-01	36.2900	36.6200	35.2850	35.6100	-3.023%	2,578,834	+1.376%
2025-07-31	36.4100	37.1500	36.3001	36.7200	+0.082%	2,059,335	-1.688%
2025-07-30	36.0700	36.7050	36.0700	36.6900	+0.548%	2,333,170	-1.608%
2025-07-29	36.0200	36.7600	35.7900	36.4900	+2.615%	2,644,685	-1.069%
2025-07-28	35.8300	35.9900	35.0300	35.5600	+0.452%	1,955,065	+1.519%
2025-07-25	36.2400	36.4200	35.2300	35.4000	-2.345%	2,170,367	+1.977%
2025-07-24	36.2300	36.4900	35.5500	36.2500	+1.484%	3,392,270	-0.414%
2025-07-23	35.0100	36.4300	34.8100	35.7200	+0.196%	7,566,088	+1.064%
2025-07-22	35.3000	36.0250	35.2200	35.6500	+0.992%	3,465,515	+1.262%
2025-07-21	37.4900	37.9150	35.2600	35.3000	-7.785%	6,107,112	+2.266%
2025-07-18	38.4600	38.6900	37.9900	38.2800	+0.262%	2,286,518	-5.695%
2025-07-17	37.7200	38.2400	37.5500	38.1800	+0.899%	2,464,646	-5.448%
2025-07-16	38.3500	38.5500	37.7606	37.8400	-0.630%	2,812,558	-4.598%
2025-07-15	39.4100	39.4100	38.0800	38.0800	-3.178%	2,610,122	-5.200%
2025-07-14	38.3100	39.4700	38.2700	39.3300	+2.797%	2,509,211	-8.213%
2025-07-11	37.8300	38.3500	37.7068	38.2600	+1.593%	2,537,022	-5.646%
2025-07-10	37.4000	37.6850	36.8550	37.6600	+0.507%	2,647,704	-4.142%
2025-07-09	38.0600	38.4300	37.4100	37.4700	-2.523%	3,159,346	-3.656%
2025-07-08	38.8900	39.1500	38.4100	38.4400	-0.826%	2,594,092	-6.087%
2025-07-07	38.4400	39.0300	38.3100	38.7600	+0.363%	3,154,512	-6.863%
2025-07-03	38.9100	39.2200	38.3000	38.6200	-0.490%	1,217,777	-6.525%
2025-07-02	39.3400	39.3900	38.4200	38.8100	-0.385%	3,878,848	-6.983%
2025-07-01	40.4000	40.5050	38.8500	38.9600	-4.205%	3,816,131	-7.341%
2025-06-30	40.2600	41.2400	40.2200	40.6700	-1.310%	2,110,866	-11.237%
2025-06-27	41.2100	41.2400	40.6000	41.2100	+0.733%	2,275,365	-12.400%
2025-06-26	40.9700	41.4050	40.7200	40.9100	-0.365%	1,383,479	-11.758%
2025-06-25	41.8100	41.9750	40.9900	41.0600	-2.075%	1,977,259	-12.080%
2025-06-24	40.5700	42.2000	40.4535	41.9300	+1.329%	2,017,165	-13.904%
2025-06-23	43.2600	43.5000	41.1900	41.3800	-4.279%	2,896,622	-12.760%
2025-06-20	42.6200	43.3250	42.2200	43.2300	+1.550%	3,028,995	-16.493%
2025-06-18	42.5800	43.2700	41.8840	42.5700	+0.734%	2,689,182	-15.198%
2025-06-17	42.0700	42.5300	41.3200	42.2600	+1.246%	2,785,576	-14.576%
2025-06-16	41.0800	42.5000	40.9700	41.7400	+0.846%	3,791,865	-13.512%
2025-06-13	40.4800	41.4600	39.2700	41.3900	+3.166%	4,663,455	-12.781%
2025-06-12	39.3400	40.1600	38.8600	40.1200	+2.009%	2,594,816	-10.020%
2025-06-11	39.0200	39.7500	38.7900	39.3300	+1.549%	2,615,672	-8.213%
2025-06-10	39.2100	39.6800	38.7050	38.7300	-0.206%	2,995,125	-6.791%
2025-06-09	38.2900	39.2800	38.0600	38.8100	+1.094%	3,538,647	-6.983%
2025-06-06	37.7900	38.6600	37.4800	38.3900	+2.647%	2,078,061	-5.965%
2025-06-05	37.9000	38.0050	37.0100	37.4000	-0.822%	2,926,636	-3.476%
2025-06-04	38.9600	38.9600	37.3300	37.7100	-3.407%	4,972,306	-4.269%
2025-06-03	38.9800	39.3600	38.5900	39.0400	+0.308%	1,810,128	-7.531%
2025-06-02	39.2400	39.3000	38.4200	38.9200	+2.313%	2,695,916	-7.246%
2025-05-30	38.7900	39.0250	37.6500	38.0400	-2.984%	4,435,952	-5.100%
2025-05-29	39.6200	39.6200	39.0800	39.2100	-0.330%	1,668,846	-7.932%
2025-05-28	39.8900	40.0900	39.1700	39.3400	-1.181%	2,692,005	-8.236%
2025-05-27	39.8400	40.2100	39.2900	39.8100	+0.657%	2,252,255	-9.319%
2025-05-23	39.3000	39.8500	38.9600	39.5500	+0.355%	1,366,903	-8.723%
2025-05-22	39.1200	39.6900	38.7400	39.4100	+0.229%	2,206,014	-8.399%
2025-05-21	39.5900	39.7500	39.0900	39.3200	-1.007%	2,034,180	-8.189%
2025-05-20	39.7200	40.5400	39.1800	39.7200	+0.735%	2,200,544	-9.114%
2025-05-19	39.6500	40.0500	39.3600	39.4300	-1.720%	2,775,455	-8.445%
2025-05-16	40.5000	40.6400	39.7600	40.1200	-0.447%	1,777,400	-10.020%
2025-05-15	39.7000	40.3300	39.6447	40.3000	-0.297%	3,195,762	-10.422%
2025-05-14	40.0200	40.7000	39.7600	40.4200	-0.492%	3,444,413	-10.688%
2025-05-13	39.7600	40.9900	39.3950	40.6200	+4.154%	3,470,865	-11.128%
2025-05-12	39.0200	39.6400	38.7400	39.0000	+3.011%	5,190,571	-7.436%
2025-05-09	37.0000	37.9100	37.0000	37.8600	+3.077%	1,921,474	-4.649%
2025-05-08	36.0200	36.8800	36.0000	36.7300	+2.540%	3,386,476	-1.715%
2025-05-07	35.5000	35.9000	35.1650	35.8200	+2.255%	1,848,469	+0.782%
2025-05-06	35.2200	35.4900	34.6000	35.0300	-0.086%	2,327,228	+3.055%
2025-05-05	34.7400	35.1900	34.4650	35.0600	+0.143%	1,905,731	+2.966%
2025-05-02	34.6600	35.3100	34.3100	35.0100	+2.309%	2,645,975	+3.113%
2025-05-01	33.5500	34.7000	33.5500	34.2200	+0.855%	2,378,035	+5.494%
2025-04-30	34.3400	34.3800	33.4200	33.9300	-3.333%	2,959,737	+6.396%
2025-04-29	34.8100	35.4010	34.1300	35.1000	-0.426%	2,606,510	+2.849%
2025-04-28	34.9600	35.3700	34.7750	35.2500	+1.322%	2,377,797	+2.411%
2025-04-25	33.3100	34.8400	33.3100	34.7900	+2.747%	2,827,196	+3.765%
2025-04-24	33.4300	34.5300	33.3700	33.8600	-0.558%	3,870,184	+6.615%
2025-04-23	33.0300	35.2000	33.0300	34.0500	+2.283%	5,001,599	+6.021%
2025-04-22	33.0700	33.7800	32.8400	33.2900	+2.054%	4,409,867	+8.441%
2025-04-21	33.5600	33.7999	32.0800	32.6200	-4.564%	3,528,686	+10.668%
2025-04-17	34.1900	34.9200	34.0900	34.1800	+0.235%	3,726,124	+5.617%
2025-04-16	33.2900	34.8800	33.2900	34.1000	+2.280%	3,067,865	+5.865%
2025-04-15	33.0900	33.9200	33.0900	33.3400	-0.359%	2,274,586	+8.278%
2025-04-14	34.0150	34.3935	33.2600	33.4600	+0.210%	1,898,652	+7.890%
2025-04-11	32.4900	33.7400	31.8200	33.3900	+3.535%	3,499,773	+8.116%
2025-04-10	33.5100	33.6475	31.2700	32.2500	-6.684%	3,785,914	+11.938%
2025-04-09	31.1000	34.8800	30.3200	34.5600	+7.664%	5,182,153	+4.456%
2025-04-08	35.3500	35.3500	31.4700	32.1000	-4.208%	5,887,379	+12.461%
2025-04-07	32.5100	35.5400	32.1844	33.5100	+0.179%	4,868,638	+7.729%
2025-04-04	36.1700	36.3200	32.6200	33.4500	-12.136%	5,938,442	+7.922%
2025-04-03	38.4000	39.8500	38.0200	38.0700	-6.255%	3,506,288	-5.175%
2025-04-02	39.7400	40.9300	39.7171	40.6100	+0.970%	1,657,446	-11.106%
2025-04-01	39.8800	40.4050	39.4550	40.2200	+0.726%	2,404,149	-10.244%
2025-03-31	39.3200	40.3700	39.0400	39.9300	+1.888%	2,964,411	-9.592%
2025-03-28	38.5700	39.3100	38.5300	39.1900	+1.031%	1,982,226	-7.885%
2025-03-27	40.0300	40.0500	38.4950	38.7900	-2.636%	2,023,594	-6.935%
2025-03-26	40.8100	41.2500	39.7200	39.8400	-0.747%	3,018,173	-9.388%
2025-03-25	40.6800	40.9800	40.1100	40.1400	-1.303%	2,878,528	-10.065%
2025-03-24	40.2500	41.0000	39.9200	40.6700	+1.981%	2,680,313	-11.237%
2025-03-21	39.9300	40.2900	39.6700	39.8800	-0.968%	2,917,406	-9.478%
2025-03-20	40.1500	40.7800	39.9950	40.2700	-0.592%	1,283,152	-10.355%
2025-03-19	39.4600	40.6600	39.3000	40.5100	+2.195%	1,858,839	-10.886%
2025-03-18	39.5600	40.0800	39.1400	39.6400	+1.719%	2,188,933	-8.930%
2025-03-17	38.0400	39.0699	38.0400	38.9700	+1.696%	1,929,206	-7.365%
2025-03-14	37.6100	38.5300	37.0900	38.3200	+2.296%	1,735,128	-5.793%
2025-03-13	37.6200	38.0300	37.0300	37.4600	-0.372%	2,168,181	-3.631%
2025-03-12	37.6300	38.1650	37.0100	37.6000	+0.401%	2,567,139	-3.989%
2025-03-11	36.8500	37.9900	36.8500	37.4500	+2.715%	3,023,360	-3.605%
2025-03-10	35.6700	36.8847	35.5650	36.4600	+3.521%	2,846,159	-0.987%
2025-03-07	35.5000	35.8000	34.3200	35.2200	-0.452%	3,010,240	+2.499%
2025-03-06	36.8000	37.0850	35.1900	35.3800	-5.729%	2,841,325	+2.035%
2025-03-05	37.2300	37.7000	36.4600	37.5300	-0.872%	4,085,455	-3.810%
2025-03-04	36.7100	38.7100	36.1800	37.8600	+2.880%	4,460,687	-4.649%
2025-03-03	37.5200	37.6500	36.3896	36.8000	-0.862%	4,794,257	-1.902%
2025-02-28	35.7900	37.1200	35.5500	37.1200	+1.978%	4,245,421	-2.748%
2025-02-27	38.7600	38.9100	36.0600	36.4000	-5.577%	5,973,887	-0.824%
2025-02-26	38.2400	39.0000	37.1700	38.5500	+2.800%	5,946,348	-6.355%
2025-02-25	37.9300	38.2400	36.9800	37.5000	-1.290%	3,703,030	-3.733%
2025-02-24	38.0900	38.5300	37.6900	37.9900	-1.273%	2,420,207	-4.975%
2025-02-21	39.6800	39.6800	38.2300	38.4800	-3.000%	2,071,869	-6.185%
2025-02-20	39.4000	39.8000	38.7650	39.6700	-0.576%	2,279,608	-8.999%
2025-02-19	39.5700	40.4900	39.3600	39.9000	+2.518%	1,981,106	-9.524%
2025-02-18	38.6800	39.3500	38.0100	38.9200	+0.646%	1,953,352	-7.246%
2025-02-14	39.0300	39.6200	38.5650	38.6700	-0.335%	2,119,993	-6.646%
2025-02-13	38.5300	38.8700	38.2800	38.8000	+0.832%	2,236,504	-6.959%
2025-02-12	39.2200	39.5575	38.0600	38.4800	-2.755%	2,343,851	-6.185%
2025-02-11	39.7600	40.1000	39.4000	39.5700	-0.353%	1,975,810	-8.769%
2025-02-10	37.7800	39.8200	37.7350	39.7100	+6.604%	2,634,107	-9.091%
2025-02-07	37.7700	37.9700	37.1800	37.2500	-1.010%	1,329,046	-3.087%
2025-02-06	39.0000	39.0000	37.1000	37.6300	-3.364%	2,874,317	-4.066%
2025-02-05	37.6500	39.1200	37.3478	38.9400	+3.180%	2,511,884	-7.293%
2025-02-04	36.9000	37.8600	36.8600	37.7400	+0.801%	2,070,609	-4.346%
2025-02-03	37.5500	38.1541	37.3100	37.4400	+1.080%	2,482,352	-3.579%
2025-01-31	37.5700	37.6180	36.8200	37.0400	-1.411%	2,337,795	-2.538%
2025-01-30	37.8200	38.6100	37.3550	37.5700	-0.053%	2,230,403	-3.913%
2025-01-29	37.4900	37.9300	37.1350	37.5900	+0.508%	2,031,041	-3.964%
2025-01-28	37.5500	37.7800	37.0900	37.4000	+0.349%	2,501,628	-3.476%
2025-01-27	39.5000	39.5000	37.0700	37.2700	-7.219%	4,736,167	-3.139%
2025-01-24	40.5600	40.6050	40.0000	40.1700	-0.962%	1,897,015	-10.132%
2025-01-23	41.3100	41.3100	40.3200	40.5600	-1.073%	3,035,225	-10.996%
2025-01-22	41.0000	41.9500	40.7700	41.0000	+0.073%	2,284,553	-11.951%
2025-01-21	40.6900	41.0400	40.4225	40.9700	-0.243%	2,304,318	-11.887%
2025-01-17	40.4900	41.1600	40.2550	41.0700	-0.533%	2,637,201	-12.101%
2025-01-16	40.1900	41.6500	40.0835	41.2900	+2.380%	2,385,131	-12.570%
2025-01-15	40.0000	40.5950	39.8400	40.3300	+1.792%	3,366,593	-10.488%
2025-01-14	38.3800	39.7600	38.3800	39.6200	+2.936%	3,039,947	-8.884%
2025-01-13	38.8400	38.9500	37.9701	38.4900	+0.838%	2,291,062	-6.209%
2025-01-10	38.0700	38.7300	37.5500	38.1700	+1.732%	3,130,916	-5.423%
2025-01-08	36.8800	37.5400	36.7900	37.5200	+2.012%	3,457,905	-3.785%
2025-01-07	36.7300	37.1300	36.3800	36.7800	-0.081%	2,107,837	-1.849%
2025-01-06	36.5600	37.0000	36.4000	36.8100	+2.506%	2,472,750	-1.929%
2025-01-03	36.2800	36.7323	35.5800	35.9100	-0.388%	3,455,705	+0.529%
2025-01-02	36.6000	36.8400	35.6800	36.0500	+0.195%	3,174,954	+0.139%
2024-12-31	36.0700	36.5400	35.7500	35.9800	-1.181%	1,640,231	+0.334%
2024-12-30	35.9200	37.1300	35.3650	36.4100	+4.657%	3,369,310	-0.851%
2024-12-27	34.5300	34.9899	34.4900	34.7900	+0.636%	1,053,546	+3.765%
2024-12-26	34.4200	34.8200	34.1700	34.5700	-0.375%	1,026,705	+4.426%
2024-12-24	34.4300	34.9400	34.2500	34.7000	+1.462%	836,118	+4.035%
2024-12-23	33.2800	34.3700	33.0000	34.2000	+3.074%	1,933,896	+5.556%
2024-12-20	32.9500	33.9400	32.9500	33.1800	+0.121%	4,390,179	+8.800%
2024-12-19	33.6300	33.6650	32.8450	33.1400	+0.668%	2,387,831	+8.932%
2024-12-18	34.2300	34.5300	32.8500	32.9200	-3.602%	1,490,337	+9.660%
2024-12-17	34.1600	34.2800	33.6000	34.1500	-1.158%	1,776,522	+5.710%
2024-12-16	35.4000	35.5400	34.4300	34.5500	-2.263%	1,289,906	+4.486%
2024-12-13	35.9400	36.1700	34.9000	35.3500	-1.996%	1,361,799	+2.122%
2024-12-12	35.9200	36.4100	35.3400	36.0700	+0.250%	1,648,070	+0.083%
2024-12-11	34.3100	36.0300	34.1900	35.9800	+5.886%	2,598,980	+0.334%
2024-12-10	34.3700	34.9200	33.7900	33.9800	-0.439%	1,762,703	+6.239%
2024-12-09	34.4100	34.6600	34.0250	34.1300	+1.126%	2,101,404	+5.772%
2024-12-06	34.4400	34.5108	33.5100	33.7500	-2.174%	1,942,801	+6.963%
2024-12-05	35.0800	35.3600	34.4600	34.5000	-0.834%	2,855,170	+4.638%
2024-12-04	35.0600	35.1200	34.3600	34.7900	-1.024%	1,292,192	+3.765%
2024-12-03	35.1100	35.4200	34.5400	35.1500	+0.687%	1,370,741	+2.703%
2024-12-02	35.5000	35.6300	34.3550	34.9100	-2.322%	1,447,082	+3.409%
2024-11-29	36.0000	36.0000	35.7100	35.7400	+0.421%	822,189	+1.007%
2024-11-27	36.0000	36.3900	35.3504	35.5900	-1.902%	1,920,766	+1.433%
2024-11-26	35.8200	36.4500	35.6000	36.2800	+1.256%	1,876,132	-0.496%
2024-11-25	36.3100	36.7450	35.8300	35.8300	+0.308%	3,967,804	+0.754%
2024-11-22	35.2100	35.9391	34.9900	35.7200	+0.422%	1,816,360	+1.064%
2024-11-21	35.8900	36.4800	35.2200	35.5700	+1.166%	3,576,851	+1.490%
2024-11-20	34.4200	35.8800	34.4200	35.1600	+2.388%	3,133,536	+2.673%
2024-11-19	33.7900	34.4050	33.6800	34.3400	+0.263%	1,708,603	+5.125%
2024-11-18	33.7500	34.5300	33.5800	34.2500	+2.422%	1,291,353	+5.401%
2024-11-15	33.6200	34.0500	33.3600	33.4400	-0.565%	1,864,723	+7.955%
2024-11-14	34.0300	34.1000	33.2150	33.6300	-0.826%	1,691,461	+7.345%
2024-11-13	34.1200	34.2700	33.6250	33.9100	-0.528%	1,787,121	+6.458%
2024-11-12	34.2600	34.5400	33.9950	34.0900	-1.074%	2,474,462	+5.896%
2024-11-11	33.5900	34.5600	33.4000	34.4600	+4.329%	2,713,294	+4.759%
2024-11-08	32.7200	33.1100	32.6000	33.0300	+0.855%	1,341,503	+9.295%
2024-11-07	32.8000	33.0900	32.5000	32.7500	-0.213%	1,112,583	+10.229%
2024-11-06	31.7700	32.9550	31.4500	32.8200	+6.628%	2,447,044	+9.994%
2024-11-05	30.5900	30.9750	30.5500	30.7800	+0.720%	1,331,033	+17.284%
2024-11-04	29.9600	30.9000	29.8100	30.5600	+2.482%	1,908,868	+18.128%
2024-11-01	30.3200	30.6400	29.4800	29.8200	-0.699%	2,539,034	+21.060%
2024-10-31	31.3700	31.5100	30.0200	30.0300	-4.636%	2,572,858	+20.213%
2024-10-30	31.1400	31.7800	31.0450	31.4900	+1.581%	2,096,897	+14.640%
2024-10-29	31.1900	31.2950	30.7900	31.0000	+0.065%	2,344,753	+16.452%
2024-10-28	30.6500	31.1300	30.3700	30.9800	-1.117%	2,056,850	+16.527%
2024-10-25	31.5700	31.8600	30.9400	31.3300	-0.350%	2,956,634	+15.225%
2024-10-24	31.2200	31.5600	30.3300	31.4400	+1.583%	3,693,991	+14.822%
2024-10-23	31.3900	31.3900	29.6900	30.9500	+3.512%	5,917,655	+16.640%
2024-10-22	30.0100	30.3200	29.8300	29.9000	-0.167%	2,582,328	+20.736%
2024-10-21	30.0300	30.3500	29.8000	29.9500	+0.537%	2,190,813	+20.534%
2024-10-18	29.6600	29.8350	28.9900	29.7900	-0.268%	1,943,896	+21.182%
2024-10-17	30.2200	30.3000	29.7200	29.8700	+0.336%	2,866,557	+20.857%
2024-10-16	29.9800	30.2400	29.7600	29.7700	-0.435%	1,509,425	+21.263%
2024-10-15	30.0000	30.3000	29.6000	29.9000	-2.224%	4,120,656	+20.736%
2024-10-14	31.1400	31.1900	30.3600	30.5800	-2.673%	1,751,052	+18.051%
2024-10-11	30.9400	31.6700	30.9201	31.4200	+0.770%	2,166,718	+14.895%
2024-10-10	30.9400	31.3400	30.6400	31.1800	+1.300%	1,710,327	+15.779%
2024-10-09	31.1500	31.3450	30.6900	30.7800	-2.657%	1,806,583	+17.284%
2024-10-08	31.6900	31.7300	31.2600	31.6200	-1.587%	1,920,282	+14.168%
2024-10-07	32.4000	32.5250	32.1100	32.1300	-0.557%	1,878,405	+12.356%
2024-10-04	33.0400	33.2100	32.2500	32.3100	-1.223%	2,240,446	+11.730%
2024-10-03	31.4200	32.8000	31.2000	32.7100	+4.305%	2,572,601	+10.364%
2024-10-02	31.5200	31.8632	31.1400	31.3600	+1.554%	1,780,009	+15.115%
2024-10-01	30.7600	31.1700	30.3281	30.8800	+0.390%	2,490,818	+16.904%
2024-09-30	30.5300	31.1800	30.3650	30.7600	+0.065%	1,807,611	+17.360%
2024-09-27	30.7300	31.1200	30.4000	30.7400	+1.889%	2,882,577	+17.437%
2024-09-26	30.1600	30.7800	29.8900	30.1700	-1.017%	2,983,221	+19.655%
2024-09-25	31.1400	31.3300	30.3550	30.4800	-1.994%	1,740,825	+18.438%
2024-09-24	31.6700	31.8300	31.0800	31.1000	-1.332%	1,464,150	+16.077%
2024-09-23	30.8400	31.9900	30.7600	31.5200	+2.973%	2,176,872	+14.530%
2024-09-20	30.4100	30.8500	30.0000	30.6100	+0.328%	3,047,950	+17.935%
2024-09-19	30.5900	30.8900	29.9500	30.5100	+1.734%	2,082,018	+18.322%
2024-09-18	29.4400	30.3300	29.4400	29.9900	+1.558%	1,453,772	+20.373%
2024-09-17	29.6700	30.1100	29.5200	29.5300	+0.034%	1,716,845	+22.249%
2024-09-16	29.1000	29.6000	29.0500	29.5200	+1.688%	1,759,226	+22.290%
2024-09-13	29.2900	29.6900	28.9100	29.0300	+0.138%	1,596,095	+24.354%
2024-09-12	29.0200	29.2900	28.4180	28.9900	-0.481%	1,605,949	+24.526%
2024-09-11	28.2300	29.3900	28.0000	29.1300	+3.629%	2,201,159	+23.927%
2024-09-10	28.0200	28.1500	27.5500	28.1100	+0.753%	1,786,058	+28.424%
2024-09-09	28.1000	28.3900	27.8800	27.9000	-1.029%	1,983,140	+29.391%
2024-09-06	28.2800	28.5800	28.0000	28.1900	-0.529%	2,225,724	+28.060%
2024-09-05	28.4400	28.4800	28.0100	28.3400	+0.675%	1,870,713	+27.382%
2024-09-04	28.8000	29.1400	28.1400	28.1500	-2.629%	1,964,625	+28.242%
2024-09-03	29.4300	29.5100	28.5000	28.9100	-3.246%	1,711,866	+24.870%
2024-08-30	29.9400	30.1300	29.6000	29.8800	-0.400%	1,519,505	+20.817%
2024-08-29	29.7300	30.1700	29.4300	30.0000	+1.249%	1,162,368	+20.333%
2024-08-28	29.5800	29.7500	29.3800	29.6300	-0.403%	1,980,810	+21.836%
2024-08-27	30.1000	30.2150	29.6800	29.7500	-1.783%	1,362,250	+21.345%
2024-08-26	30.8400	31.1400	30.2800	30.2900	-0.884%	1,090,826	+19.181%
2024-08-23	30.4100	30.8800	30.3101	30.5600	+1.326%	1,745,749	+18.128%
2024-08-22	30.7400	30.8200	30.0400	30.1600	-1.631%	1,789,842	+19.695%
2024-08-21	31.1100	31.1600	30.4100	30.6600	-0.551%	1,097,506	+17.743%
2024-08-20	31.2500	31.3600	30.4950	30.8300	-1.312%	1,631,609	+17.094%
2024-08-19	30.6400	31.4200	30.6100	31.2400	+2.393%	1,137,598	+15.557%
2024-08-16	30.3200	30.7200	30.2400	30.5100	-0.066%	1,199,333	+18.322%
2024-08-15	29.7000	30.6200	29.7000	30.5300	+1.903%	2,192,220	+18.244%

document.getElementById("qz8PtJ").onerror = function(){this.style.display='none';}; .dark-mode .kW9Gn9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kW9Gn9{ color: #333333; background-color: white; border: 2px solid #333333; }RRCRange Resources Corpstock NYSE

RRC
Range Resources Corp
stock NYSE