NYSE - Delayed Quote USD

Range Resources Corporation (RRC)

39.71

+0.28

+(0.71%)

At close: 3:59:55 PM EDT

39.72

+0.01

+(0.03%)

After hours: 4:01:25 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	39.72	40.54	39.18	39.71	39.71	1,918,933
May 19, 2025	39.65	40.05	39.36	39.43	39.43	2,775,500
May 16, 2025	40.50	40.64	39.76	40.12	40.12	1,777,400
May 15, 2025	39.70	40.33	39.64	40.30	40.30	3,195,700
May 14, 2025	40.02	40.70	39.76	40.42	40.42	3,444,400
May 13, 2025	39.76	40.99	39.40	40.62	40.62	3,470,900
May 12, 2025	39.02	39.64	38.74	39.00	39.00	5,190,600
May 9, 2025	37.00	37.91	37.00	37.86	37.86	1,921,500
May 8, 2025	36.02	36.88	36.00	36.73	36.73	3,386,500
May 7, 2025	35.50	35.90	35.17	35.82	35.82	1,848,500
May 6, 2025	35.22	35.49	34.60	35.03	35.03	2,327,200
May 5, 2025	34.74	35.19	34.47	35.06	35.06	1,905,700
May 2, 2025	34.66	35.31	34.31	35.01	35.01	2,646,000
May 1, 2025	33.55	34.70	33.55	34.22	34.22	2,378,000
Apr 30, 2025	34.34	34.38	33.42	33.93	33.93	2,959,500
Apr 29, 2025	34.81	35.40	34.13	35.10	35.10	2,606,500
Apr 28, 2025	34.96	35.37	34.78	35.25	35.25	2,377,800
Apr 25, 2025	33.31	34.84	33.31	34.79	34.79	2,827,200
Apr 24, 2025	33.43	34.53	33.37	33.86	33.86	3,870,200
Apr 23, 2025	33.03	35.20	33.03	34.05	34.05	5,001,500
Apr 22, 2025	33.07	33.78	32.84	33.29	33.29	4,469,900
Apr 21, 2025	33.56	33.80	32.08	32.62	32.62	3,528,700
Apr 17, 2025	34.19	34.92	34.09	34.18	34.18	3,726,100
Apr 16, 2025	33.29	34.88	33.29	34.10	34.10	3,067,900
Apr 15, 2025	33.09	33.92	33.09	33.34	33.34	2,274,300
Apr 14, 2025	34.02	34.39	33.26	33.46	33.46	1,898,700
Apr 11, 2025	32.49	33.74	31.82	33.39	33.39	3,499,800
Apr 10, 2025	33.51	33.65	31.27	32.25	32.25	3,785,900
Apr 9, 2025	31.10	34.88	30.32	34.56	34.56	5,182,200
Apr 8, 2025	35.35	35.35	31.47	32.10	32.10	5,887,100
Apr 7, 2025	32.51	35.54	32.18	33.51	33.51	4,868,600
Apr 4, 2025	36.17	36.32	32.62	33.45	33.45	5,938,400
Apr 3, 2025	38.40	39.85	38.02	38.07	38.07	3,506,200
Apr 2, 2025	39.74	40.93	39.72	40.61	40.61	1,657,400
Apr 1, 2025	39.88	40.41	39.46	40.22	40.22	2,403,900
Mar 31, 2025	39.32	40.37	39.04	39.93	39.93	2,964,300
Mar 28, 2025	38.57	39.31	38.53	39.19	39.19	1,982,200
Mar 27, 2025	40.03	40.05	38.49	38.79	38.79	2,023,600
Mar 26, 2025	40.81	41.25	39.72	39.84	39.84	3,051,500
Mar 25, 2025	40.68	40.98	40.11	40.14	40.14	2,914,400
Mar 24, 2025	40.25	41.00	39.92	40.67	40.67	2,701,300
Mar 21, 2025	39.93	40.29	39.67	39.88	39.88	3,212,200
Mar 20, 2025	40.15	40.78	39.99	40.27	40.27	1,492,000
Mar 19, 2025	39.46	40.66	39.30	40.51	40.51	1,874,800
Mar 18, 2025	39.56	40.08	39.14	39.64	39.64	2,278,000
Mar 17, 2025	38.04	39.07	38.04	38.97	38.97	1,966,700
Mar 14, 2025	0.09 Dividend
Mar 14, 2025	37.61	38.53	37.09	38.32	38.32	1,770,800
Mar 13, 2025	37.62	38.03	37.03	37.46	37.37	2,220,100
Mar 12, 2025	37.63	38.17	37.01	37.60	37.51	2,629,000
Mar 11, 2025	36.85	37.99	36.85	37.45	37.36	3,040,900
Mar 10, 2025	35.67	36.88	35.57	36.46	36.37	2,878,500
Mar 7, 2025	35.50	35.80	34.32	35.22	35.14	3,040,300
Mar 6, 2025	36.80	37.09	35.19	35.38	35.29	2,867,200
Mar 5, 2025	37.23	37.70	36.46	37.53	37.44	4,166,800
Mar 4, 2025	36.71	38.71	36.18	37.86	37.77	4,621,700
Mar 3, 2025	37.52	37.65	36.39	36.80	36.71	4,897,000
Feb 28, 2025	35.79	37.12	35.55	37.12	37.03	4,328,800
Feb 27, 2025	38.76	38.91	36.06	36.40	36.31	5,998,700
Feb 26, 2025	38.24	39.00	37.17	38.55	38.46	5,955,800
Feb 25, 2025	37.93	38.24	36.98	37.50	37.41	3,749,600
Feb 24, 2025	38.09	38.53	37.69	37.99	37.90	2,484,400
Feb 21, 2025	39.68	39.68	38.23	38.48	38.39	2,130,700
Feb 20, 2025	39.40	39.80	38.77	39.67	39.57	2,293,900
Feb 19, 2025	39.57	40.49	39.36	39.90	39.80	2,027,100
Feb 18, 2025	38.68	39.35	38.01	38.92	38.83	2,047,300
Feb 14, 2025	39.03	39.62	38.57	38.67	38.58	2,199,800
Feb 13, 2025	38.53	38.87	38.28	38.80	38.71	2,280,600
Feb 12, 2025	39.22	39.56	38.06	38.48	38.39	2,369,400
Feb 11, 2025	39.76	40.10	39.40	39.57	39.47	2,000,700
Feb 10, 2025	37.78	39.82	37.74	39.71	39.61	2,728,000
Feb 7, 2025	37.77	37.97	37.18	37.25	37.16	1,349,900
Feb 6, 2025	39.00	39.00	37.10	37.63	37.54	2,912,600
Feb 5, 2025	37.65	39.12	37.35	38.94	38.85	2,518,800
Feb 4, 2025	36.90	37.86	36.86	37.74	37.65	2,084,600
Feb 3, 2025	37.55	38.15	37.31	37.44	37.35	2,571,300
Jan 31, 2025	37.57	37.62	36.82	37.04	36.95	2,396,700
Jan 30, 2025	37.82	38.61	37.35	37.57	37.48	2,236,200
Jan 29, 2025	37.49	37.93	37.14	37.59	37.50	2,051,600
Jan 28, 2025	37.55	37.78	37.09	37.40	37.31	2,524,500
Jan 27, 2025	39.50	39.50	37.07	37.27	37.18	4,773,200
Jan 24, 2025	40.56	40.60	40.00	40.17	40.07	1,947,600
Jan 23, 2025	41.31	41.31	40.32	40.56	40.46	3,130,700
Jan 22, 2025	41.00	41.95	40.77	41.00	40.90	2,338,400
Jan 21, 2025	40.69	41.04	40.42	40.97	40.87	2,346,800
Jan 17, 2025	40.49	41.16	40.26	41.07	40.97	2,676,200
Jan 16, 2025	40.19	41.65	40.08	41.29	41.19	2,396,000
Jan 15, 2025	40.00	40.60	39.84	40.33	40.23	3,386,700
Jan 14, 2025	38.38	39.76	38.38	39.62	39.52	3,099,100
Jan 13, 2025	38.84	38.95	37.97	38.49	38.40	2,364,900
Jan 10, 2025	38.07	38.73	37.55	38.17	38.08	3,158,900
Jan 8, 2025	36.88	37.54	36.79	37.52	37.43	3,493,300
Jan 7, 2025	36.73	37.13	36.38	36.78	36.69	2,158,500
Jan 6, 2025	36.56	37.00	36.40	36.81	36.72	2,535,200
Jan 3, 2025	36.28	36.73	35.58	35.91	35.82	3,511,000
Jan 2, 2025	36.60	36.84	35.68	36.05	35.96	3,215,200
Dec 31, 2024	36.07	36.54	35.75	35.98	35.89	1,665,900
Dec 30, 2024	35.92	37.13	35.37	36.41	36.32	3,378,600
Dec 27, 2024	34.53	34.99	34.49	34.79	34.71	1,074,400
Dec 26, 2024	34.42	34.82	34.17	34.57	34.49	1,032,700
Dec 24, 2024	34.43	34.94	34.25	34.70	34.62	839,000
Dec 23, 2024	33.28	34.37	33.00	34.20	34.12	2,072,800
Dec 20, 2024	32.95	33.94	32.95	33.18	33.10	6,287,300
Dec 19, 2024	33.63	33.67	32.85	33.14	33.06	2,422,700
Dec 18, 2024	34.23	34.53	32.85	32.92	32.84	1,518,900
Dec 17, 2024	34.16	34.28	33.60	34.15	34.07	1,803,600
Dec 16, 2024	35.40	35.54	34.43	34.55	34.47	1,348,400
Dec 13, 2024	0.08 Dividend
Dec 13, 2024	35.94	36.17	34.90	35.35	35.27	1,404,100
Dec 12, 2024	35.92	36.41	35.34	36.07	35.90	1,685,500
Dec 11, 2024	34.31	36.03	34.19	35.98	35.81	2,653,100
Dec 10, 2024	34.37	34.92	33.79	33.98	33.82	1,820,800
Dec 9, 2024	34.41	34.66	34.03	34.13	33.97	2,160,200
Dec 6, 2024	34.44	34.51	33.51	33.75	33.59	2,005,300
Dec 5, 2024	35.08	35.36	34.46	34.50	34.34	2,895,800
Dec 4, 2024	35.06	35.12	34.36	34.79	34.63	1,308,700
Dec 3, 2024	35.11	35.42	34.54	35.15	34.99	1,436,500
Dec 2, 2024	35.50	35.63	34.35	34.91	34.75	1,480,400
Nov 29, 2024	36.00	36.00	35.71	35.74	35.58	858,200
Nov 27, 2024	36.00	36.39	35.35	35.59	35.43	1,952,200
Nov 26, 2024	35.82	36.45	35.60	36.28	36.11	1,903,100
Nov 25, 2024	36.31	36.74	35.83	35.83	35.66	3,999,000
Nov 22, 2024	35.21	35.94	34.99	35.72	35.56	1,855,900
Nov 21, 2024	35.89	36.48	35.22	35.57	35.41	3,594,000
Nov 20, 2024	34.42	35.88	34.42	35.16	35.00	3,164,000
Nov 19, 2024	33.79	34.41	33.68	34.34	34.18	1,742,200
Nov 18, 2024	33.75	34.53	33.58	34.25	34.09	1,315,700
Nov 15, 2024	33.62	34.05	33.36	33.44	33.29	1,889,700
Nov 14, 2024	34.03	34.10	33.22	33.63	33.47	1,833,700
Nov 13, 2024	34.12	34.27	33.63	33.91	33.75	1,883,800
Nov 12, 2024	34.26	34.54	33.99	34.09	33.93	2,528,300
Nov 11, 2024	33.59	34.56	33.40	34.46	34.30	3,014,400
Nov 8, 2024	32.72	33.11	32.60	33.03	32.88	1,407,300
Nov 7, 2024	32.80	33.09	32.50	32.75	32.60	1,157,900
Nov 6, 2024	31.77	32.96	31.45	32.82	32.67	2,523,800
Nov 5, 2024	30.59	30.98	30.55	30.78	30.64	1,350,400
Nov 4, 2024	29.96	30.90	29.81	30.56	30.42	1,928,300
Nov 1, 2024	30.32	30.64	29.48	29.82	29.68	2,567,900
Oct 31, 2024	31.37	31.51	30.02	30.03	29.89	2,606,700
Oct 30, 2024	31.14	31.78	31.05	31.49	31.34	2,141,500
Oct 29, 2024	31.19	31.30	30.79	31.00	30.86	2,383,700
Oct 28, 2024	30.65	31.13	30.37	30.98	30.84	2,095,200
Oct 25, 2024	31.57	31.86	30.94	31.33	31.19	2,973,800
Oct 24, 2024	31.22	31.56	30.33	31.44	31.29	3,717,300
Oct 23, 2024	31.39	31.39	29.69	30.95	30.81	5,924,500
Oct 22, 2024	30.01	30.32	29.83	29.90	29.76	2,588,000
Oct 21, 2024	30.03	30.35	29.80	29.95	29.81	2,231,100
Oct 18, 2024	29.66	29.84	28.99	29.79	29.65	1,972,700
Oct 17, 2024	30.22	30.30	29.72	29.87	29.73	2,896,400
Oct 16, 2024	29.98	30.24	29.76	29.77	29.63	1,530,600
Oct 15, 2024	30.00	30.30	29.60	29.90	29.76	4,128,700
Oct 14, 2024	31.14	31.19	30.36	30.58	30.44	1,777,300
Oct 11, 2024	30.94	31.67	30.92	31.42	31.27	2,344,300
Oct 10, 2024	30.94	31.34	30.64	31.18	31.04	1,752,000
Oct 9, 2024	31.15	31.35	30.69	30.78	30.64	1,853,000
Oct 8, 2024	31.69	31.73	31.26	31.62	31.47	1,932,300
Oct 7, 2024	32.40	32.53	32.11	32.13	31.98	1,925,200
Oct 4, 2024	33.04	33.21	32.25	32.31	32.16	2,293,300
Oct 3, 2024	31.42	32.80	31.20	32.71	32.56	2,583,000
Oct 2, 2024	31.52	31.86	31.14	31.36	31.22	1,797,000
Oct 1, 2024	30.76	31.17	30.33	30.88	30.74	2,533,700
Sep 30, 2024	30.53	31.18	30.37	30.76	30.62	1,844,700
Sep 27, 2024	30.73	31.12	30.40	30.74	30.60	2,893,600
Sep 26, 2024	30.16	30.78	29.89	30.17	30.03	3,021,300
Sep 25, 2024	31.14	31.33	30.36	30.48	30.34	1,758,400
Sep 24, 2024	31.67	31.83	31.08	31.10	30.96	1,481,200
Sep 23, 2024	30.84	31.99	30.76	31.52	31.37	2,208,100
Sep 20, 2024	30.41	30.85	30.00	30.61	30.47	3,204,300
Sep 19, 2024	30.59	30.89	29.95	30.51	30.37	2,085,700
Sep 18, 2024	29.44	30.33	29.44	29.99	29.85	1,507,100
Sep 17, 2024	29.67	30.11	29.52	29.53	29.39	1,745,600
Sep 16, 2024	29.10	29.60	29.05	29.52	29.38	1,768,900
Sep 13, 2024	0.08 Dividend
Sep 13, 2024	29.29	29.69	28.91	29.03	28.90	1,617,600
Sep 12, 2024	29.02	29.29	28.42	28.99	28.78	1,637,000
Sep 11, 2024	28.23	29.39	28.00	29.13	28.92	2,260,000
Sep 10, 2024	28.02	28.15	27.55	28.11	27.90	1,819,800
Sep 9, 2024	28.10	28.39	27.88	27.90	27.69	1,989,200
Sep 6, 2024	28.28	28.58	28.00	28.19	27.98	2,257,800
Sep 5, 2024	28.44	28.48	28.01	28.34	28.13	1,874,300
Sep 4, 2024	28.80	29.14	28.14	28.15	27.94	2,002,600
Sep 3, 2024	29.43	29.51	28.50	28.91	28.70	1,730,000
Aug 30, 2024	29.94	30.13	29.60	29.88	29.66	1,597,000
Aug 29, 2024	29.73	30.17	29.43	30.00	29.78	1,172,000
Aug 28, 2024	29.58	29.75	29.38	29.63	29.41	1,985,900
Aug 27, 2024	30.10	30.22	29.68	29.75	29.53	1,364,600
Aug 26, 2024	30.84	31.14	30.28	30.29	30.07	1,091,300
Aug 23, 2024	30.41	30.88	30.31	30.56	30.34	1,751,200
Aug 22, 2024	30.74	30.82	30.04	30.16	29.94	1,815,000
Aug 21, 2024	31.11	31.16	30.41	30.66	30.43	1,141,500
Aug 20, 2024	31.25	31.36	30.50	30.83	30.60	1,632,600
Aug 19, 2024	30.64	31.42	30.61	31.24	31.01	1,147,200
Aug 16, 2024	30.32	30.72	30.24	30.51	30.29	1,201,200
Aug 15, 2024	29.70	30.62	29.70	30.53	30.31	2,193,900
Aug 14, 2024	30.09	30.18	29.58	29.96	29.74	1,603,500
Aug 13, 2024	29.92	30.15	29.51	29.90	29.68	2,024,600
Aug 12, 2024	30.00	30.49	30.00	30.16	29.94	1,319,100
Aug 9, 2024	29.54	29.90	29.35	29.82	29.60	1,532,200
Aug 8, 2024	28.93	29.74	28.87	29.63	29.41	1,364,200
Aug 7, 2024	29.09	29.50	28.61	28.70	28.49	2,142,900
Aug 6, 2024	28.46	28.89	28.06	28.46	28.25	2,738,400
Aug 5, 2024	28.00	28.57	27.29	28.34	28.13	4,488,900
Aug 2, 2024	30.61	30.86	28.85	28.93	28.72	2,484,900
Aug 1, 2024	31.33	31.54	30.63	31.04	30.81	2,395,500
Jul 31, 2024	31.87	32.19	31.23	31.23	31.00	1,988,600
Jul 30, 2024	31.27	31.76	31.16	31.39	31.16	1,523,600
Jul 29, 2024	31.55	31.77	30.96	31.39	31.16	1,821,500
Jul 26, 2024	31.67	31.91	31.26	31.78	31.55	2,286,700
Jul 25, 2024	31.88	32.05	31.18	31.58	31.35	2,742,200
Jul 24, 2024	34.00	34.33	31.75	31.79	31.56	4,844,500
Jul 23, 2024	33.43	33.67	33.02	33.09	32.85	2,908,200
Jul 22, 2024	33.08	33.63	32.98	33.62	33.37	2,468,300
Jul 19, 2024	32.52	32.88	32.27	32.82	32.58	1,955,300
Jul 18, 2024	33.68	33.78	32.67	32.76	32.52	2,138,400
Jul 17, 2024	34.48	35.09	33.45	33.52	33.27	2,733,200
Jul 16, 2024	34.69	35.08	34.34	34.56	34.31	2,243,000
Jul 15, 2024	35.00	35.21	34.65	34.84	34.58	2,154,400
Jul 12, 2024	34.39	34.90	34.19	34.82	34.56	2,516,800
Jul 11, 2024	33.66	34.19	33.40	34.09	33.84	1,307,200
Jul 10, 2024	33.53	33.76	33.15	33.49	33.24	1,008,100
Jul 9, 2024	33.76	33.87	33.38	33.41	33.16	1,133,300
Jul 8, 2024	33.91	34.21	33.65	33.96	33.71	1,719,500
Jul 5, 2024	34.23	34.48	33.55	33.65	33.40	2,790,200
Jul 3, 2024	34.32	34.72	34.20	34.43	34.18	992,600
Jul 2, 2024	33.67	34.20	33.40	34.15	33.90	1,753,700
Jul 1, 2024	33.63	33.85	32.95	33.42	33.17	1,675,300
Jun 28, 2024	33.79	33.84	33.13	33.53	33.28	3,266,800
Jun 27, 2024	33.88	33.92	33.18	33.52	33.27	2,880,400
Jun 26, 2024	34.34	34.34	33.37	33.55	33.30	2,932,900
Jun 25, 2024	34.66	34.77	34.22	34.46	34.21	2,291,200
Jun 24, 2024	33.73	35.08	33.49	34.82	34.56	3,616,100
Jun 21, 2024	34.00	34.24	33.23	33.47	33.22	6,354,400
Jun 20, 2024	34.13	34.34	33.78	34.06	33.81	2,484,200
Jun 18, 2024	34.32	34.58	34.03	34.24	33.99	2,040,700
Jun 17, 2024	35.27	35.28	34.10	34.29	34.04	2,365,800
Jun 14, 2024	0.08 Dividend
Jun 14, 2024	36.18	36.49	35.06	35.25	34.99	1,501,800
Jun 13, 2024	36.86	37.04	35.86	36.34	35.99	1,545,000
Jun 12, 2024	38.15	38.16	36.85	37.04	36.69	3,134,700
Jun 11, 2024	37.21	37.77	36.94	37.72	37.36	1,612,800
Jun 10, 2024	36.47	37.53	36.41	37.45	37.09	2,473,600
Jun 7, 2024	36.04	36.75	35.99	36.30	35.95	1,535,400
Jun 6, 2024	36.81	37.10	36.06	36.38	36.03	1,522,200
Jun 5, 2024	35.73	36.87	35.58	36.58	36.23	2,238,300
Jun 4, 2024	36.19	36.36	35.31	35.68	35.34	2,663,900
Jun 3, 2024	37.35	37.46	36.07	36.82	36.47	2,404,500
May 31, 2024	36.85	37.24	36.51	36.91	36.56	2,211,300
May 30, 2024	36.18	37.15	36.12	36.64	36.29	1,793,200
May 29, 2024	36.62	36.78	35.82	36.13	35.79	2,008,800
May 28, 2024	36.02	36.96	36.02	36.87	36.52	2,197,900
May 24, 2024	36.05	36.27	35.63	35.78	35.44	2,099,000
May 23, 2024	37.55	37.89	35.82	35.94	35.60	2,666,400
May 22, 2024	37.20	37.49	36.61	37.22	36.86	2,165,300
May 21, 2024	38.35	38.78	37.49	37.56	37.20	3,505,800

AR Antero Resources Corporation

39.74

+0.81%

CNX CNX Resources Corporation

32.28

-0.55%

SM SM Energy Company

23.73

-0.82%

EXE Expand Energy Corporation

114.92

+1.27%

CRK Comstock Resources, Inc.

23.79

+0.34%

MTDR Matador Resources Company

44.27

-0.05%

EQT EQT Corporation

56.14

+1.04%

GPOR Gulfport Energy Corporation

194.92

+0.19%

EOG EOG Resources, Inc.

112.57

-1.21%

HES Hess Corporation

132.10

-0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Range Resources Corporation (RRC)

Related Tickers