Range Resources Corporation - RRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	34.42	34.57	34.57	34.82	34.17	1.03M
December 24, 2024	34.43	34.7	34.7	34.94	34.25	839,000
December 23, 2024	33.28	34.2	34.2	34.37	33	2.07M
December 20, 2024	32.95	33.18	33.18	33.94	32.95	6.29M
December 19, 2024	33.63	33.14	33.14	33.67	32.85	2.42M
December 18, 2024	34.23	32.92	32.92	34.53	32.85	1.52M
December 17, 2024	34.16	34.15	34.15	34.28	33.6	1.8M
December 16, 2024	35.4	34.55	34.55	35.54	34.43	1.35M
December 13, 2024	35.94	35.35	35.35	36.17	34.9	1.4M
December 12, 2024	35.92	36.07	35.99	36.41	35.34	1.69M
December 11, 2024	34.31	35.98	35.98	36.03	34.19	2.65M
December 10, 2024	34.37	33.98	33.98	34.92	33.79	1.82M
December 09, 2024	34.41	34.13	34.13	34.66	34.03	2.16M
December 06, 2024	34.44	33.75	33.75	34.51	33.51	2.01M
December 05, 2024	35.08	34.5	34.5	35.36	34.46	2.18M
December 04, 2024	35.06	34.79	34.79	35.12	34.36	1.31M
December 03, 2024	35.11	35.15	35.15	35.42	34.54	1.44M
December 02, 2024	35.5	34.91	34.91	35.63	34.35	1.48M
November 29, 2024	36	35.74	35.74	36	35.71	858,209
November 27, 2024	36	35.59	35.59	36.39	35.35	1.95M
November 26, 2024	35.82	36.28	36.28	36.45	35.6	1.9M
November 25, 2024	36.31	35.83	35.83	36.74	35.83	4M
November 22, 2024	35.21	35.72	35.72	35.94	34.99	1.85M
November 21, 2024	35.89	35.57	35.57	36.48	35.22	3.59M
November 20, 2024	34.42	35.16	35.16	35.88	34.42	3.16M
November 19, 2024	33.79	34.34	34.34	34.41	33.68	1.74M
November 18, 2024	33.75	34.25	34.25	34.53	33.58	1.32M
November 15, 2024	33.62	33.44	33.44	34.05	33.36	1.89M
November 14, 2024	34.03	33.63	33.63	34.1	33.22	1.83M
November 13, 2024	34.12	33.91	33.91	34.27	33.63	1.88M
November 12, 2024	34.26	34.09	34.09	34.54	33.99	2.26M
November 11, 2024	33.59	34.46	34.46	34.56	33.4	3.01M
November 08, 2024	32.72	33.03	33.03	33.11	32.6	1.41M
November 07, 2024	32.8	32.75	32.75	33.09	32.5	1.16M
November 06, 2024	31.77	32.82	32.82	32.96	31.45	2.52M
November 05, 2024	30.59	30.78	30.78	30.98	30.55	1.35M
November 04, 2024	29.96	30.56	30.56	30.9	29.81	1.93M
November 01, 2024	30.32	29.82	29.82	30.64	29.48	2.57M
October 31, 2024	31.37	30.03	30.03	31.51	30.02	2.61M
October 30, 2024	31.14	31.49	31.49	31.78	31.05	2.14M
October 29, 2024	31.19	31	31	31.3	30.79	2.38M
October 28, 2024	30.65	30.98	30.98	31.13	30.37	2.1M
October 25, 2024	31.57	31.33	31.33	31.86	30.94	2.97M
October 24, 2024	31.22	31.44	31.44	31.56	30.33	3.72M
October 23, 2024	31.39	30.95	30.95	31.39	29.69	5.92M
October 22, 2024	30.01	29.9	29.9	30.32	29.83	2.59M
October 21, 2024	30.03	29.95	29.95	30.35	29.8	1.87M
October 18, 2024	29.66	29.79	29.79	29.84	28.99	1.97M
October 17, 2024	30.22	29.87	29.87	30.3	29.72	2.9M
October 16, 2024	29.98	29.77	29.77	30.24	29.76	1.53M
October 15, 2024	30	29.9	29.9	30.3	29.6	4.13M
October 14, 2024	31.14	30.58	30.58	31.19	30.36	1.78M
October 11, 2024	30.94	31.42	31.42	31.67	30.92	2.34M
October 10, 2024	30.94	31.18	31.18	31.34	30.64	1.75M
October 09, 2024	31.15	30.78	30.78	31.35	30.69	1.85M
October 08, 2024	31.69	31.62	31.62	31.73	31.26	1.93M
October 07, 2024	32.4	32.13	32.13	32.53	32.11	1.93M
October 04, 2024	33.04	32.31	32.31	33.21	32.25	2.29M
October 03, 2024	31.42	32.71	32.71	32.8	31.2	2.58M
October 02, 2024	31.52	31.36	31.36	31.86	31.14	1.8M

Range Resources Corporation (RRC) NYSE