Dark

RRC
Range Resources Corp
stock NYSE

At Close

Jul 21, 2026 3:59:56 PM EDT

37.74USD+2.904%(+1.07)4,587,781

36.21Bid 38.09Ask 1.88Spread

Pre-market

Jul 21, 2026 9:23:30 AM EDT

36.72USD+0.136%(+0.05)1,114

After-hours

Jul 21, 2026 4:56:30 PM EDT

36.49USD-3.305%(-1.25)627,479

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	36.7800	37.9500	36.7700	37.7400	+2.918%	4,587,781	0.000%
2026-07-20	36.4400	36.8900	36.3700	36.6700	-0.245%	3,002,987	+2.918%
2026-07-17	36.7500	37.0900	36.2500	36.7600	+1.463%	2,752,788	+2.666%
2026-07-16	36.3000	36.5700	35.9900	36.2300	+0.499%	2,495,482	+4.168%
2026-07-15	36.2400	36.8800	35.5900	36.0500	-1.125%	2,799,112	+4.688%
2026-07-14	36.0900	36.4800	35.7100	36.4600	+0.607%	3,222,163	+3.511%
2026-07-13	35.8400	36.5200	35.7501	36.2400	+2.113%	2,356,563	+4.139%
2026-07-10	36.2800	36.4500	34.8700	35.4900	-3.376%	2,869,135	+6.340%
2026-07-09	36.7700	37.0850	36.6400	36.7300	-1.369%	2,331,077	+2.750%
2026-07-08	38.1900	38.2450	37.1450	37.2400	-1.612%	3,020,276	+1.343%
2026-07-07	37.3200	38.1800	37.3200	37.8500	+1.475%	2,288,335	-0.291%
2026-07-06	37.9100	38.0200	37.2800	37.3000	-1.349%	2,546,531	+1.180%
2026-07-02	37.5200	38.0400	37.2750	37.8100	+2.272%	2,790,328	-0.185%
2026-07-01	37.2300	37.5200	36.8200	36.9700	-0.592%	3,038,462	+2.083%
2026-06-30	36.6200	37.5600	36.5700	37.1900	+2.311%	3,819,226	+1.479%
2026-06-29	37.0000	37.4900	36.2800	36.3500	-3.247%	3,357,628	+3.824%
2026-06-26	36.4900	37.7600	36.4900	37.5700	+3.470%	6,615,723	+0.452%
2026-06-25	36.1700	36.4300	36.0450	36.3100	-0.028%	2,495,390	+3.938%
2026-06-24	36.0900	36.7250	35.9300	36.3200	-1.089%	3,852,888	+3.910%
2026-06-23	36.2500	36.8900	36.1900	36.7200	-0.163%	3,527,515	+2.778%
2026-06-22	36.4400	36.9700	36.0600	36.7800	+1.072%	3,485,137	+2.610%
2026-06-18	36.5700	36.7100	36.1400	36.3900	-0.736%	6,110,463	+3.710%
2026-06-17	37.1600	37.4800	36.4500	36.6600	-2.266%	4,155,853	+2.946%
2026-06-16	37.0000	37.9600	36.7991	37.5100	+0.133%	3,498,568	+0.613%
2026-06-15	37.6000	38.6650	37.4400	37.4600	-2.928%	3,949,108	+0.747%
2026-06-12	37.5500	38.8100	37.3200	38.5900	+1.553%	1,813,495	-2.203%
2026-06-11	39.4500	39.4800	37.9400	38.0000	-2.913%	2,944,434	-0.684%
2026-06-10	38.8300	39.6650	38.7396	39.1400	+1.795%	2,550,068	-3.577%
2026-06-09	38.8100	38.8700	38.1200	38.4500	-1.688%	3,009,455	-1.847%
2026-06-08	39.2100	39.6350	39.0300	39.1100	+0.026%	2,824,628	-3.503%
2026-06-05	40.1800	40.3000	39.0400	39.1000	-3.433%	1,992,444	-3.478%
2026-06-04	39.9300	40.6400	39.8300	40.4900	+1.683%	2,832,674	-6.792%
2026-06-03	39.9000	40.1000	39.6000	39.8200	+0.403%	2,694,480	-5.224%
2026-06-02	39.3600	40.1150	39.2200	39.6600	-0.302%	2,964,609	-4.841%
2026-06-01	39.0900	40.1900	39.0100	39.7800	+2.131%	3,796,246	-5.128%
2026-05-29	39.3900	39.5100	38.8200	38.9500	-1.167%	3,097,000	-3.107%
2026-05-28	39.5400	40.0650	39.0441	39.4100	+0.510%	3,042,504	-4.238%
2026-05-27	39.4300	39.9100	38.9600	39.2100	-2.097%	2,770,296	-3.749%
2026-05-26	40.9000	41.2700	39.9800	40.0500	-2.436%	2,753,038	-5.768%
2026-05-22	40.6500	41.2900	40.5900	41.0500	-0.219%	2,528,340	-8.063%
2026-05-21	42.3900	42.5350	40.9700	41.1400	-2.234%	2,078,444	-8.264%
2026-05-20	42.8000	43.1800	41.8600	42.0800	-2.412%	2,049,627	-10.314%
2026-05-19	42.6600	43.3100	42.0100	43.1200	+1.794%	2,170,625	-12.477%
2026-05-18	42.3900	42.8700	41.9200	42.3600	-0.236%	1,814,472	-10.907%
2026-05-15	41.9100	42.4700	41.6300	42.4600	+2.338%	2,112,809	-11.116%
2026-05-14	41.0200	42.0100	40.7700	41.4900	+0.557%	2,023,968	-9.038%
2026-05-13	41.0500	41.3400	40.4200	41.2600	+0.880%	2,110,004	-8.531%
2026-05-12	41.2000	41.2000	40.4100	40.9000	-0.171%	1,938,624	-7.726%
2026-05-11	41.4450	41.4900	40.7200	40.9700	+1.111%	2,267,249	-7.884%
2026-05-08	40.9700	41.1500	40.4500	40.5200	-0.832%	2,061,819	-6.861%
2026-05-07	40.5200	40.9300	39.9100	40.8600	-0.753%	2,881,017	-7.636%
2026-05-06	41.5700	42.2400	41.0200	41.1700	-4.345%	3,311,669	-8.331%
2026-05-05	42.8200	43.4000	42.3900	43.0400	+0.093%	2,024,489	-12.314%
2026-05-04	42.8100	43.2600	42.3800	43.0000	+0.868%	2,953,547	-12.233%
2026-05-01	43.4900	43.4900	42.0100	42.6300	-2.000%	1,959,407	-11.471%
2026-04-30	42.7500	43.8400	42.4001	43.5000	+0.555%	2,803,381	-13.241%
2026-04-29	43.3000	43.9200	43.2100	43.2600	+0.745%	3,525,076	-12.760%
2026-04-28	42.9700	43.2100	42.6920	42.9400	+1.705%	2,019,183	-12.110%
2026-04-27	43.0700	43.9400	42.1800	42.2200	-0.331%	3,680,706	-10.611%
2026-04-24	42.3700	42.6800	41.8700	42.3600	-0.657%	3,888,613	-10.907%
2026-04-23	43.0600	43.3400	42.2000	42.6400	-1.410%	3,931,780	-11.492%
2026-04-22	43.0700	44.2350	41.5800	43.2500	+3.792%	10,304,679	-12.740%
2026-04-21	41.1400	41.9500	40.7850	41.6700	+1.288%	4,017,931	-9.431%
2026-04-20	41.4500	41.8900	40.9650	41.1400	-1.367%	4,083,899	-8.264%
2026-04-17	40.8700	41.9000	40.2650	41.7100	-1.325%	4,771,910	-9.518%
2026-04-16	41.3500	42.3650	41.2501	42.2700	+2.547%	2,906,947	-10.717%
2026-04-15	40.5400	41.4600	40.5200	41.2200	+1.303%	2,460,221	-8.443%
2026-04-14	41.4900	41.8500	40.3700	40.6900	-2.888%	3,643,380	-7.250%
2026-04-13	43.2900	43.5550	41.8200	41.9000	-2.194%	2,975,090	-9.928%
2026-04-10	42.5600	43.1500	42.1200	42.8400	-0.210%	4,162,174	-11.905%
2026-04-09	43.3300	43.8700	42.5900	42.9300	-0.923%	3,843,779	-12.089%
2026-04-08	41.8800	43.3900	41.2300	43.3300	-2.079%	4,879,821	-12.901%
2026-04-07	44.1100	44.8700	44.0575	44.2500	+1.328%	3,167,144	-14.712%
2026-04-06	43.5000	44.3000	43.3800	43.6700	+0.506%	2,020,504	-13.579%
2026-04-02	44.8500	44.9000	43.0500	43.4500	-0.115%	2,794,305	-13.142%
2026-04-01	44.3500	45.2500	43.2150	43.5000	-3.718%	4,064,008	-13.241%
2026-03-31	46.6700	47.0100	44.4100	45.1800	-2.229%	3,314,966	-16.467%
2026-03-30	48.0000	48.1700	45.8250	46.2100	-3.022%	3,594,643	-18.329%
2026-03-27	47.2600	48.3100	47.0000	47.6500	+1.751%	3,517,563	-20.797%
2026-03-26	47.0000	47.7500	46.6650	46.8300	+0.515%	3,873,205	-19.411%
2026-03-25	45.3600	46.6900	45.3100	46.5900	+1.415%	3,141,062	-18.995%
2026-03-24	44.9600	46.1800	44.9200	45.9400	+2.774%	3,303,159	-17.849%
2026-03-23	43.7000	45.2900	43.4400	44.7000	+0.517%	4,101,771	-15.570%
2026-03-20	45.1100	46.0400	44.4700	44.4700	-1.789%	5,737,847	-15.134%
2026-03-19	44.4300	46.1900	44.2500	45.2800	+4.140%	5,341,199	-16.652%
2026-03-18	43.4500	43.8400	42.0900	43.4800	+0.277%	3,184,814	-13.201%
2026-03-17	43.9600	44.3000	43.2400	43.3600	-0.528%	2,748,701	-12.961%
2026-03-16	43.2500	44.5600	43.0200	43.5900	+0.184%	3,464,261	-13.421%
2026-03-13	42.6400	43.6500	42.3900	43.5100	+1.469%	3,150,766	-13.261%
2026-03-12	42.1900	43.5500	41.9000	42.8800	+2.217%	4,490,502	-11.987%
2026-03-11	40.7200	42.0300	40.6975	41.9500	+3.223%	3,400,384	-10.036%
2026-03-10	41.1600	41.3800	40.3050	40.6400	-2.355%	2,803,111	-7.136%
2026-03-09	41.9200	42.3000	41.1900	41.6200	+0.313%	4,162,829	-9.322%
2026-03-06	42.4400	43.3300	41.4550	41.4900	-0.813%	4,770,120	-9.038%
2026-03-05	42.2100	42.4300	41.4750	41.8300	+0.674%	4,124,704	-9.778%
2026-03-04	40.8600	41.7100	40.3700	41.5500	+0.072%	4,199,715	-9.170%
2026-03-03	42.2500	42.4250	40.9100	41.5200	-0.860%	3,530,923	-9.104%
2026-03-02	42.1500	43.1000	40.9300	41.8800	+1.453%	4,134,197	-9.885%
2026-02-27	39.7400	41.5950	39.6200	41.2800	+5.602%	4,205,776	-8.576%
2026-02-26	38.5800	39.4000	38.1870	39.0900	-0.102%	4,143,141	-3.454%
2026-02-25	39.7500	40.0000	37.8300	39.1300	+1.557%	5,826,997	-3.552%
2026-02-24	38.4900	38.7500	37.6650	38.5300	-0.130%	3,325,806	-2.050%
2026-02-23	39.7100	40.2131	38.2850	38.5800	-2.846%	2,290,671	-2.177%
2026-02-20	39.1000	39.8600	38.4000	39.7100	+1.456%	2,481,954	-4.961%
2026-02-19	38.1100	39.2900	38.0600	39.1400	+4.290%	3,230,336	-3.577%
2026-02-18	36.9100	37.8599	36.8000	37.5300	+2.262%	3,005,310	+0.560%
2026-02-17	37.0600	37.7300	36.0800	36.7000	-2.316%	2,496,543	+2.834%
2026-02-13	36.3800	38.2100	36.3800	37.5700	+2.706%	4,318,232	+0.452%
2026-02-12	36.7400	37.1000	35.7100	36.5800	+0.550%	3,926,703	+3.171%
2026-02-11	36.4400	36.8772	35.9800	36.3800	+1.592%	2,607,544	+3.738%
2026-02-10	36.1500	36.4400	35.6100	35.8100	-0.611%	2,162,093	+5.390%
2026-02-09	35.4700	36.7600	35.3000	36.0300	-1.477%	3,289,902	+4.746%
2026-02-06	36.2100	37.3100	36.2100	36.5700	+1.612%	3,280,558	+3.199%
2026-02-05	36.4200	36.6650	35.5900	35.9900	-1.451%	2,413,996	+4.862%
2026-02-04	36.5800	37.5200	36.1800	36.5200	+0.996%	3,697,026	+3.341%
2026-02-03	35.3000	36.1700	34.9200	36.1600	+2.118%	4,122,559	+4.369%
2026-02-02	35.9500	36.4400	35.3350	35.4100	-6.446%	3,143,467	+6.580%
2026-01-30	37.8000	38.4100	37.1800	37.8500	+1.068%	3,328,546	-0.291%
2026-01-29	37.7500	38.1100	37.0500	37.4500	+1.932%	3,434,838	+0.774%
2026-01-28	36.0300	36.7900	35.4800	36.7400	+2.769%	3,988,975	+2.722%
2026-01-27	36.5100	36.5250	35.3700	35.7500	-2.562%	2,810,772	+5.566%
2026-01-26	36.8200	36.9800	35.9100	36.6900	+0.963%	2,678,465	+2.862%
2026-01-23	36.6800	37.2500	36.0900	36.3400	+0.609%	3,292,310	+3.853%
2026-01-22	36.5300	36.6850	35.7000	36.1200	-0.331%	2,630,369	+4.485%
2026-01-21	35.8700	37.1100	35.8700	36.2400	+3.810%	3,790,473	+4.139%
2026-01-20	36.2700	36.5900	34.5900	34.9100	+1.453%	4,069,009	+8.107%
2026-01-16	33.3300	34.4400	33.2200	34.4100	+2.411%	2,808,047	+9.677%
2026-01-15	33.2000	34.1900	32.6800	33.6000	+0.509%	3,143,655	+12.321%
2026-01-14	33.1600	33.9000	33.1600	33.4300	-0.919%	3,728,451	+12.893%
2026-01-13	33.9900	34.2500	33.4400	33.7400	+0.267%	2,834,756	+11.855%
2026-01-12	33.4450	33.9000	33.2800	33.6500	+0.598%	3,550,956	+12.155%
2026-01-09	33.7600	33.9350	32.9100	33.4500	-1.327%	4,383,635	+12.825%
2026-01-08	34.5700	34.9799	33.6400	33.9000	-2.221%	2,970,527	+11.327%
2026-01-07	34.3800	34.9500	34.1250	34.6700	+1.493%	2,232,775	+8.855%
2026-01-06	34.2700	34.6600	33.9000	34.1600	-1.556%	3,657,785	+10.480%
2026-01-05	34.8900	35.0500	33.5700	34.7000	-1.700%	4,446,553	+8.761%
2026-01-02	34.9200	35.4250	34.3350	35.3000	+0.113%	2,153,574	+6.912%
2025-12-31	35.6300	35.8064	34.9350	35.2600	-2.273%	2,166,885	+7.033%
2025-12-30	36.2900	36.6050	36.0400	36.0800	+0.613%	2,262,933	+4.601%
2025-12-29	35.6100	36.0000	35.4400	35.8600	+1.529%	2,433,478	+5.243%
2025-12-26	35.4900	35.5250	35.0800	35.3200	+0.199%	1,379,127	+6.852%
2025-12-24	35.5300	35.5600	35.1400	35.2500	-1.893%	1,273,185	+7.064%
2025-12-23	35.2000	36.0500	35.0850	35.9300	+3.158%	2,198,861	+5.038%
2025-12-22	34.5100	35.0000	34.3312	34.8300	+0.927%	2,370,620	+8.355%
2025-12-19	34.3500	34.8300	34.2700	34.5100	+0.437%	4,439,851	+9.360%
2025-12-18	35.2500	35.6400	34.3000	34.3600	-2.993%	4,697,006	+9.837%
2025-12-17	34.8600	35.6400	34.5350	35.4200	+2.816%	2,833,251	+6.550%
2025-12-16	35.4000	35.4300	33.8000	34.4500	-3.582%	4,255,586	+9.550%
2025-12-15	36.3100	36.3600	35.2100	35.7300	-1.868%	3,917,188	+5.626%
2025-12-12	36.4300	36.5050	35.7720	36.4100	+0.275%	4,667,262	+3.653%
2025-12-11	36.8600	36.8900	35.9200	36.3100	-2.628%	4,174,487	+3.938%
2025-12-10	37.6500	37.6500	36.3600	37.2900	-0.666%	4,557,075	+1.207%
2025-12-09	37.6650	38.1300	37.3100	37.5400	-0.372%	2,981,669	+0.533%
2025-12-08	38.7900	38.7900	37.5450	37.6800	-4.848%	4,653,678	+0.159%
2025-12-05	40.0500	40.8800	39.5550	39.6000	-0.202%	4,951,585	-4.697%
2025-12-04	39.9800	40.4500	39.5800	39.6800	-0.526%	2,315,676	-4.889%
2025-12-03	38.4500	39.9150	38.4200	39.8900	+4.781%	3,030,851	-5.390%
2025-12-02	39.1600	39.1600	38.0650	38.0700	-3.031%	2,815,474	-0.867%
2025-12-01	39.3900	39.5650	38.9100	39.2600	-0.582%	2,291,687	-3.872%
2025-11-28	38.7200	39.8000	38.5487	39.4900	+2.678%	1,547,227	-4.432%
2025-11-26	37.9600	38.9800	37.9600	38.4600	+1.746%	2,745,908	-1.872%
2025-11-25	37.9100	37.9450	37.0800	37.8000	-1.176%	3,164,755	-0.159%
2025-11-24	37.8100	38.6350	37.0700	38.2500	+0.446%	2,254,277	-1.333%
2025-11-21	38.0700	38.5600	37.4400	38.0800	-0.288%	2,424,101	-0.893%
2025-11-20	39.3100	40.5400	38.1850	38.1900	-2.874%	3,615,631	-1.178%
2025-11-19	38.6600	39.4000	38.4100	39.3200	+0.743%	3,528,014	-4.018%
2025-11-18	37.3000	39.1650	37.3000	39.0300	+2.307%	2,781,457	-3.305%
2025-11-17	38.0200	38.5200	37.7450	38.1500	-0.209%	2,921,168	-1.075%
2025-11-14	37.4800	38.3100	36.9400	38.2300	+0.552%	1,953,406	-1.282%
2025-11-13	38.4100	38.8100	37.8100	38.0200	-1.093%	3,429,756	-0.736%
2025-11-12	38.4900	39.2200	38.1800	38.4400	-1.132%	3,063,220	-1.821%
2025-11-11	37.9000	38.9900	37.9000	38.8800	+3.103%	2,759,491	-2.932%
2025-11-10	38.3800	38.4800	37.4850	37.7100	+0.346%	2,292,709	+0.080%
2025-11-07	36.6500	37.6150	36.2100	37.5800	+2.314%	2,350,153	+0.426%
2025-11-06	37.3900	37.8300	36.5450	36.7300	-0.917%	2,534,926	+2.750%
2025-11-05	36.9100	37.5550	36.7200	37.0700	+0.108%	2,583,155	+1.807%
2025-11-04	36.3700	37.2500	36.0000	37.0300	+0.298%	2,224,727	+1.917%
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	+6.160%
2025-10-30	35.1200	35.4951	34.4000	34.6000	-1.115%	5,215,846	+9.075%
2025-10-29	35.0000	36.5300	34.4050	34.9900	-5.356%	5,864,807	+7.859%
2025-10-28	36.9700	37.3200	36.6700	36.9700	-1.044%	2,553,541	+2.083%
2025-10-27	37.8600	38.0100	37.1700	37.3600	-0.691%	2,662,769	+1.017%
2025-10-24	37.8500	37.9000	37.2500	37.6200	+0.320%	2,676,090	+0.319%
2025-10-23	37.2500	37.6100	36.3350	37.5000	+3.448%	4,242,003	+0.640%
2025-10-22	37.1100	37.4050	35.8900	36.2500	-1.468%	2,375,201	+4.110%
2025-10-21	36.9400	37.4900	36.7000	36.7900	-0.889%	2,781,478	+2.582%
2025-10-20	36.6800	37.6400	36.5000	37.1200	+3.197%	3,364,854	+1.670%
2025-10-17	35.5600	36.1200	35.4100	35.9700	+0.756%	2,737,528	+4.921%
2025-10-16	37.3400	37.6400	35.3800	35.7000	-3.929%	3,031,314	+5.714%
2025-10-15	36.4300	37.4100	36.3500	37.1600	+2.851%	2,780,097	+1.561%
2025-10-14	35.7000	36.5700	35.5200	36.1300	-2.272%	2,399,587	+4.456%
2025-10-13	36.6600	37.2250	36.2050	36.9700	+1.678%	2,554,346	+2.083%
2025-10-10	38.2700	38.7900	36.3450	36.3600	-5.730%	3,437,267	+3.795%
2025-10-09	39.6600	39.9500	38.2050	38.5700	-2.478%	2,547,596	-2.152%
2025-10-08	39.0200	39.8900	38.2500	39.5500	+0.483%	3,707,422	-4.576%
2025-10-07	38.7500	39.4250	38.4800	39.3600	+1.469%	2,547,657	-4.116%
2025-10-06	38.4200	38.8550	37.9000	38.7900	+1.491%	2,225,629	-2.707%
2025-10-03	38.6000	38.9300	37.8900	38.2200	-0.907%	2,866,775	-1.256%
2025-10-02	39.6700	39.9600	38.3840	38.5700	-2.920%	3,160,600	-2.152%
2025-10-01	37.5400	39.7550	37.5400	39.7300	+5.553%	4,218,208	-5.009%
2025-09-30	37.0600	37.9600	36.8600	37.6400	+0.696%	2,976,603	+0.266%
2025-09-29	37.4400	37.7299	37.0100	37.3800	-0.717%	3,002,848	+0.963%
2025-09-26	37.1700	37.9700	37.0400	37.6500	+0.884%	2,360,215	+0.239%
2025-09-25	37.0300	37.7700	36.9200	37.3200	+1.330%	3,524,942	+1.125%
2025-09-24	35.9600	37.1600	35.8000	36.8300	+3.050%	3,268,032	+2.471%
2025-09-23	35.0000	36.1600	35.0000	35.7400	+2.319%	3,820,921	+5.596%
2025-09-22	34.4200	35.0950	34.2200	34.9300	+1.246%	2,487,678	+8.045%
2025-09-19	34.9400	35.1500	33.9700	34.5000	-2.239%	5,784,528	+9.391%
2025-09-18	35.6200	35.7800	34.9800	35.2900	-0.703%	2,462,092	+6.942%
2025-09-17	35.8500	36.3600	35.4150	35.5400	-0.975%	2,768,216	+6.190%
2025-09-16	35.4000	36.0200	34.6900	35.8900	+2.251%	4,231,015	+5.155%
2025-09-15	35.0000	35.2850	34.8150	35.1000	-0.567%	3,875,903	+7.521%
2025-09-12	35.3800	35.7600	35.2100	35.3000	+0.341%	3,566,181	+6.912%
2025-09-11	34.4900	35.1900	34.3400	35.1800	+0.976%	3,575,961	+7.277%
2025-09-10	34.0300	35.0450	34.0300	34.8400	+1.574%	2,472,189	+8.324%
2025-09-09	34.2000	34.7100	33.9900	34.3000	+0.705%	2,627,764	+10.029%
2025-09-08	35.1900	35.2700	33.9400	34.0600	-1.844%	4,135,614	+10.804%
2025-09-05	34.7100	35.0200	34.1500	34.7000	-0.687%	2,998,652	+8.761%
2025-09-04	34.3900	34.9650	34.2600	34.9400	+1.718%	3,275,724	+8.014%
2025-09-03	34.7900	35.1900	34.0600	34.3500	-0.837%	2,823,862	+9.869%
2025-09-02	34.0000	34.7500	33.7800	34.6400	+1.080%	1,820,720	+8.949%
2025-08-29	34.3600	34.5850	34.0900	34.2700	-0.494%	1,928,727	+10.125%
2025-08-28	33.7400	34.4900	33.4700	34.4400	+1.803%	2,119,227	+9.582%
2025-08-27	34.2300	34.8650	33.8100	33.8300	-0.412%	3,568,700	+11.558%
2025-08-26	33.4200	34.2500	33.0600	33.9700	+1.707%	2,586,342	+11.098%
2025-08-25	33.2600	33.7000	33.0800	33.4000	+0.150%	2,373,433	+12.994%
2025-08-22	33.2800	33.7500	33.1100	33.3500	+0.482%	2,148,133	+13.163%
2025-08-21	33.0700	33.4150	32.8200	33.1900	+0.333%	1,818,941	+13.709%
2025-08-20	32.7600	33.2600	32.6000	33.0800	+0.884%	2,349,611	+14.087%
2025-08-19	32.7900	33.1800	32.7200	32.7900	-0.996%	2,117,943	+15.096%
2025-08-18	33.2100	33.6309	32.8100	33.1200	-3.665%	4,405,024	+13.949%
2025-08-15	34.5200	34.7900	34.2050	34.3800	+0.409%	2,454,691	+9.773%
2025-08-14	34.1100	34.7750	33.9600	34.2400	-0.407%	2,480,056	+10.222%
2025-08-13	34.4900	34.6700	33.9300	34.3800	+0.585%	2,127,051	+9.773%
2025-08-12	34.0400	34.4000	33.8497	34.1800	+0.029%	2,107,103	+10.415%
2025-08-11	34.6700	34.8600	34.0900	34.1700	-1.186%	2,240,591	+10.448%
2025-08-08	35.0800	35.4100	34.3900	34.5800	-0.832%	1,868,825	+9.138%
2025-08-07	35.2500	35.5800	34.7700	34.8700	-0.514%	1,626,595	+8.231%
2025-08-06	35.5600	35.7600	34.7900	35.0500	-0.539%	1,579,262	+7.675%
2025-08-05	34.9700	35.3400	34.7100	35.2400	+0.945%	1,879,552	+7.094%
2025-08-04	35.4000	35.8900	34.5800	34.9100	-1.966%	2,951,057	+8.107%
2025-08-01	36.2900	36.6200	35.2850	35.6100	-3.023%	2,578,834	+5.981%
2025-07-31	36.4100	37.1500	36.3001	36.7200	+0.082%	2,059,335	+2.778%
2025-07-30	36.0700	36.7050	36.0700	36.6900	+0.548%	2,333,170	+2.862%
2025-07-29	36.0200	36.7600	35.7900	36.4900	+2.615%	2,644,685	+3.426%
2025-07-28	35.8300	35.9900	35.0300	35.5600	+0.452%	1,955,065	+6.130%
2025-07-25	36.2400	36.4200	35.2300	35.4000	-2.345%	2,170,367	+6.610%
2025-07-24	36.2300	36.4900	35.5500	36.2500	+1.484%	3,392,270	+4.110%
2025-07-23	35.0100	36.4300	34.8100	35.7200	+0.196%	7,566,088	+5.655%
2025-07-22	35.3000	36.0250	35.2200	35.6500	+0.992%	3,465,515	+5.863%
2025-07-21	37.4900	37.9150	35.2600	35.3000	-7.785%	6,107,112	+6.912%
2025-07-18	38.4600	38.6900	37.9900	38.2800	+0.262%	2,286,518	-1.411%
2025-07-17	37.7200	38.2400	37.5500	38.1800	+0.899%	2,464,646	-1.152%
2025-07-16	38.3500	38.5500	37.7606	37.8400	-0.630%	2,812,558	-0.264%
2025-07-15	39.4100	39.4100	38.0800	38.0800	-3.178%	2,610,122	-0.893%
2025-07-14	38.3100	39.4700	38.2700	39.3300	+2.797%	2,509,211	-4.043%
2025-07-11	37.8300	38.3500	37.7068	38.2600	+1.593%	2,537,022	-1.359%
2025-07-10	37.4000	37.6850	36.8550	37.6600	+0.507%	2,647,704	+0.212%
2025-07-09	38.0600	38.4300	37.4100	37.4700	-2.523%	3,159,346	+0.721%
2025-07-08	38.8900	39.1500	38.4100	38.4400	-0.826%	2,594,092	-1.821%
2025-07-07	38.4400	39.0300	38.3100	38.7600	+0.363%	3,154,512	-2.632%
2025-07-03	38.9100	39.2200	38.3000	38.6200	-0.490%	1,217,777	-2.279%
2025-07-02	39.3400	39.3900	38.4200	38.8100	-0.385%	3,878,848	-2.757%
2025-07-01	40.4000	40.5050	38.8500	38.9600	-4.205%	3,816,131	-3.131%
2025-06-30	40.2600	41.2400	40.2200	40.6700	-1.310%	2,110,866	-7.204%
2025-06-27	41.2100	41.2400	40.6000	41.2100	+0.733%	2,275,365	-8.420%
2025-06-26	40.9700	41.4050	40.7200	40.9100	-0.365%	1,383,479	-7.749%
2025-06-25	41.8100	41.9750	40.9900	41.0600	-2.075%	1,977,259	-8.086%
2025-06-24	40.5700	42.2000	40.4535	41.9300	+1.329%	2,017,165	-9.993%
2025-06-23	43.2600	43.5000	41.1900	41.3800	-4.279%	2,896,622	-8.797%
2025-06-20	42.6200	43.3250	42.2200	43.2300	+1.550%	3,028,995	-12.700%
2025-06-18	42.5800	43.2700	41.8840	42.5700	+0.734%	2,689,182	-11.346%
2025-06-17	42.0700	42.5300	41.3200	42.2600	+1.246%	2,785,576	-10.696%
2025-06-16	41.0800	42.5000	40.9700	41.7400	+0.846%	3,791,865	-9.583%
2025-06-13	40.4800	41.4600	39.2700	41.3900	+3.166%	4,663,455	-8.819%
2025-06-12	39.3400	40.1600	38.8600	40.1200	+2.009%	2,594,816	-5.932%
2025-06-11	39.0200	39.7500	38.7900	39.3300	+1.549%	2,615,672	-4.043%
2025-06-10	39.2100	39.6800	38.7050	38.7300	-0.206%	2,995,125	-2.556%
2025-06-09	38.2900	39.2800	38.0600	38.8100	+1.094%	3,538,647	-2.757%
2025-06-06	37.7900	38.6600	37.4800	38.3900	+2.647%	2,078,061	-1.693%
2025-06-05	37.9000	38.0050	37.0100	37.4000	-0.822%	2,926,636	+0.909%
2025-06-04	38.9600	38.9600	37.3300	37.7100	-3.407%	4,972,306	+0.080%
2025-06-03	38.9800	39.3600	38.5900	39.0400	+0.308%	1,810,128	-3.330%
2025-06-02	39.2400	39.3000	38.4200	38.9200	+2.313%	2,695,916	-3.032%
2025-05-30	38.7900	39.0250	37.6500	38.0400	-2.984%	4,435,952	-0.789%
2025-05-29	39.6200	39.6200	39.0800	39.2100	-0.330%	1,668,846	-3.749%
2025-05-28	39.8900	40.0900	39.1700	39.3400	-1.181%	2,692,005	-4.067%
2025-05-27	39.8400	40.2100	39.2900	39.8100	+0.657%	2,252,255	-5.200%
2025-05-23	39.3000	39.8500	38.9600	39.5500	+0.355%	1,366,903	-4.576%
2025-05-22	39.1200	39.6900	38.7400	39.4100	+0.229%	2,206,014	-4.238%
2025-05-21	39.5900	39.7500	39.0900	39.3200	-1.007%	2,034,180	-4.018%
2025-05-20	39.7200	40.5400	39.1800	39.7200	+0.735%	2,200,544	-4.985%
2025-05-19	39.6500	40.0500	39.3600	39.4300	-1.720%	2,775,455	-4.286%
2025-05-16	40.5000	40.6400	39.7600	40.1200	-0.447%	1,777,400	-5.932%
2025-05-15	39.7000	40.3300	39.6447	40.3000	-0.297%	3,195,762	-6.352%
2025-05-14	40.0200	40.7000	39.7600	40.4200	-0.492%	3,444,413	-6.630%
2025-05-13	39.7600	40.9900	39.3950	40.6200	+4.154%	3,470,865	-7.090%
2025-05-12	39.0200	39.6400	38.7400	39.0000	+3.011%	5,190,571	-3.231%
2025-05-09	37.0000	37.9100	37.0000	37.8600	+3.077%	1,921,474	-0.317%
2025-05-08	36.0200	36.8800	36.0000	36.7300	+2.540%	3,386,476	+2.750%
2025-05-07	35.5000	35.9000	35.1650	35.8200	+2.255%	1,848,469	+5.360%
2025-05-06	35.2200	35.4900	34.6000	35.0300	-0.086%	2,327,228	+7.736%
2025-05-05	34.7400	35.1900	34.4650	35.0600	+0.143%	1,905,731	+7.644%
2025-05-02	34.6600	35.3100	34.3100	35.0100	+2.309%	2,645,975	+7.798%
2025-05-01	33.5500	34.7000	33.5500	34.2200	+0.855%	2,378,035	+10.286%
2025-04-30	34.3400	34.3800	33.4200	33.9300	-3.333%	2,959,737	+11.229%
2025-04-29	34.8100	35.4010	34.1300	35.1000	-0.426%	2,606,510	+7.521%
2025-04-28	34.9600	35.3700	34.7750	35.2500	+1.322%	2,377,797	+7.064%
2025-04-25	33.3100	34.8400	33.3100	34.7900	+2.747%	2,827,196	+8.479%
2025-04-24	33.4300	34.5300	33.3700	33.8600	-0.558%	3,870,184	+11.459%
2025-04-23	33.0300	35.2000	33.0300	34.0500	+2.283%	5,001,599	+10.837%
2025-04-22	33.0700	33.7800	32.8400	33.2900	+2.054%	4,409,867	+13.367%
2025-04-21	33.5600	33.7999	32.0800	32.6200	-4.564%	3,528,686	+15.696%
2025-04-17	34.1900	34.9200	34.0900	34.1800	+0.235%	3,726,124	+10.415%
2025-04-16	33.2900	34.8800	33.2900	34.1000	+2.280%	3,067,865	+10.674%
2025-04-15	33.0900	33.9200	33.0900	33.3400	-0.359%	2,274,586	+13.197%
2025-04-14	34.0150	34.3935	33.2600	33.4600	+0.210%	1,898,652	+12.791%
2025-04-11	32.4900	33.7400	31.8200	33.3900	+3.535%	3,499,773	+13.028%
2025-04-10	33.5100	33.6475	31.2700	32.2500	-6.684%	3,785,914	+17.023%
2025-04-09	31.1000	34.8800	30.3200	34.5600	+7.664%	5,182,153	+9.201%
2025-04-08	35.3500	35.3500	31.4700	32.1000	-4.208%	5,887,379	+17.570%
2025-04-07	32.5100	35.5400	32.1844	33.5100	+0.179%	4,868,638	+12.623%
2025-04-04	36.1700	36.3200	32.6200	33.4500	-12.136%	5,938,442	+12.825%
2025-04-03	38.4000	39.8500	38.0200	38.0700	-6.255%	3,506,288	-0.867%
2025-04-02	39.7400	40.9300	39.7171	40.6100	+0.970%	1,657,446	-7.067%
2025-04-01	39.8800	40.4050	39.4550	40.2200	+0.726%	2,404,149	-6.166%
2025-03-31	39.3200	40.3700	39.0400	39.9300	+1.888%	2,964,411	-5.485%
2025-03-28	38.5700	39.3100	38.5300	39.1900	+1.031%	1,982,226	-3.700%
2025-03-27	40.0300	40.0500	38.4950	38.7900	-2.636%	2,023,594	-2.707%
2025-03-26	40.8100	41.2500	39.7200	39.8400	-0.747%	3,018,173	-5.271%
2025-03-25	40.6800	40.9800	40.1100	40.1400	-1.303%	2,878,528	-5.979%
2025-03-24	40.2500	41.0000	39.9200	40.6700	+1.981%	2,680,313	-7.204%
2025-03-21	39.9300	40.2900	39.6700	39.8800	-0.968%	2,917,406	-5.366%
2025-03-20	40.1500	40.7800	39.9950	40.2700	-0.592%	1,283,152	-6.283%
2025-03-19	39.4600	40.6600	39.3000	40.5100	+2.195%	1,858,839	-6.838%
2025-03-18	39.5600	40.0800	39.1400	39.6400	+1.719%	2,188,933	-4.793%
2025-03-17	38.0400	39.0699	38.0400	38.9700	+1.696%	1,929,206	-3.156%
2025-03-14	37.6100	38.5300	37.0900	38.3200	+2.296%	1,735,128	-1.514%
2025-03-13	37.6200	38.0300	37.0300	37.4600	-0.372%	2,168,181	+0.747%
2025-03-12	37.6300	38.1650	37.0100	37.6000	+0.401%	2,567,139	+0.372%
2025-03-11	36.8500	37.9900	36.8500	37.4500	+2.715%	3,023,360	+0.774%
2025-03-10	35.6700	36.8847	35.5650	36.4600	+3.521%	2,846,159	+3.511%
2025-03-07	35.5000	35.8000	34.3200	35.2200	-0.452%	3,010,240	+7.155%
2025-03-06	36.8000	37.0850	35.1900	35.3800	-5.729%	2,841,325	+6.670%
2025-03-05	37.2300	37.7000	36.4600	37.5300	-0.872%	4,085,455	+0.560%
2025-03-04	36.7100	38.7100	36.1800	37.8600	+2.880%	4,460,687	-0.317%
2025-03-03	37.5200	37.6500	36.3896	36.8000	-0.862%	4,794,257	+2.554%
2025-02-28	35.7900	37.1200	35.5500	37.1200	+1.978%	4,245,421	+1.670%
2025-02-27	38.7600	38.9100	36.0600	36.4000	-5.577%	5,973,887	+3.681%
2025-02-26	38.2400	39.0000	37.1700	38.5500	+2.800%	5,946,348	-2.101%
2025-02-25	37.9300	38.2400	36.9800	37.5000	-1.290%	3,703,030	+0.640%
2025-02-24	38.0900	38.5300	37.6900	37.9900	-1.273%	2,420,207	-0.658%
2025-02-21	39.6800	39.6800	38.2300	38.4800	-3.000%	2,071,869	-1.923%
2025-02-20	39.4000	39.8000	38.7650	39.6700	-0.576%	2,279,608	-4.865%
2025-02-19	39.5700	40.4900	39.3600	39.9000	+2.518%	1,981,106	-5.414%
2025-02-18	38.6800	39.3500	38.0100	38.9200	+0.646%	1,953,352	-3.032%
2025-02-14	39.0300	39.6200	38.5650	38.6700	-0.335%	2,119,993	-2.405%
2025-02-13	38.5300	38.8700	38.2800	38.8000	+0.832%	2,236,504	-2.732%
2025-02-12	39.2200	39.5575	38.0600	38.4800	-2.755%	2,343,851	-1.923%
2025-02-11	39.7600	40.1000	39.4000	39.5700	-0.353%	1,975,810	-4.625%
2025-02-10	37.7800	39.8200	37.7350	39.7100	+6.604%	2,634,107	-4.961%
2025-02-07	37.7700	37.9700	37.1800	37.2500	-1.010%	1,329,046	+1.315%
2025-02-06	39.0000	39.0000	37.1000	37.6300	-3.364%	2,874,317	+0.292%
2025-02-05	37.6500	39.1200	37.3478	38.9400	+3.180%	2,511,884	-3.082%
2025-02-04	36.9000	37.8600	36.8600	37.7400	+0.801%	2,070,609	0.000%
2025-02-03	37.5500	38.1541	37.3100	37.4400	+1.080%	2,482,352	+0.801%
2025-01-31	37.5700	37.6180	36.8200	37.0400	-1.411%	2,337,795	+1.890%
2025-01-30	37.8200	38.6100	37.3550	37.5700	-0.053%	2,230,403	+0.452%
2025-01-29	37.4900	37.9300	37.1350	37.5900	+0.508%	2,031,041	+0.399%

document.getElementById("KSMC59").onerror = function(){this.style.display='none';}; .dark-mode .Tdlqkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tdlqkl{ color: #333333; background-color: white; border: 2px solid #333333; }RRCRange Resources Corpstock NYSE

RRC
Range Resources Corp
stock NYSE