Range Resources Corp (RRC) Historical Stock Data
35.01 ↑0.79 (2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRC is up 0.23% a day on average. There have been 18 days where Range Resources Corp closed green and 12 days where RRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 34.66 | 35.01 | ↑$0.35 (1.01%) | 34.33 | 35.30 | 2.65M |
| 2025-05-01 | 33.55 | 34.22 | ↑$0.67 (2.00%) | 33.55 | 34.70 | 2.38M |
| 2025-04-30 | 34.34 | 33.93 | ↓$0.41 (-1.19%) | 33.42 | 34.38 | 2.96M |
| 2025-04-29 | 34.81 | 35.10 | ↑$0.29 (0.83%) | 34.14 | 35.40 | 2.59M |
| 2025-04-28 | 34.96 | 35.25 | ↑$0.29 (0.83%) | 34.78 | 35.37 | 2.38M |
| 2025-04-25 | 33.46 | 34.79 | ↑$1.34 (3.99%) | 33.46 | 34.84 | 2.79M |
| 2025-04-24 | 33.43 | 33.86 | ↑$0.43 (1.29%) | 33.41 | 34.53 | 3.87M |
| 2025-04-23 | 33.04 | 34.05 | ↑$1.01 (3.06%) | 33.04 | 35.20 | 5M |
| 2025-04-22 | 33.07 | 33.29 | ↑$0.22 (0.67%) | 32.89 | 33.78 | 4.47M |
| 2025-04-21 | 33.56 | 32.62 | ↓$0.94 (-2.80%) | 32.08 | 33.80 | 3.46M |
| 2025-04-17 | 34.19 | 34.18 | ↓$0.01 (-0.03%) | 34.09 | 34.92 | 3.72M |
| 2025-04-16 | 33.33 | 34.10 | ↑$0.77 (2.31%) | 33.33 | 34.88 | 2.97M |
| 2025-04-15 | 33.24 | 33.34 | ↑$0.10 (0.30%) | 33.24 | 33.92 | 2.27M |
| 2025-04-14 | 34.02 | 33.46 | ↓$0.56 (-1.63%) | 33.26 | 34.39 | 1.90M |
| 2025-04-11 | 32.49 | 33.39 | ↑$0.90 (2.77%) | 31.82 | 33.74 | 3.50M |
| 2025-04-10 | 33.51 | 32.25 | ↓$1.26 (-3.76%) | 31.27 | 33.65 | 3.79M |
| 2025-04-09 | 31.10 | 34.56 | ↑$3.46 (11.13%) | 30.33 | 34.88 | 5.18M |
| 2025-04-08 | 35.23 | 32.10 | ↓$3.13 (-8.88%) | 31.47 | 35.23 | 5.60M |
| 2025-04-07 | 32.51 | 33.51 | ↑$1.00 (3.08%) | 32.18 | 35.54 | 4.87M |
| 2025-04-04 | 36.17 | 33.45 | ↓$2.72 (-7.52%) | 32.62 | 36.32 | 5.94M |
| 2025-04-03 | 38.40 | 38.07 | ↓$0.33 (-0.86%) | 38.04 | 39.85 | 3.51M |
| 2025-04-02 | 39.74 | 40.61 | ↑$0.87 (2.19%) | 39.72 | 40.93 | 1.61M |
| 2025-04-01 | 39.88 | 40.22 | ↑$0.34 (0.85%) | 39.46 | 40.40 | 2.29M |
| 2025-03-31 | 39.32 | 39.93 | ↑$0.61 (1.55%) | 39.08 | 40.37 | 2.40M |
| 2025-03-28 | 38.57 | 39.19 | ↑$0.62 (1.61%) | 38.54 | 39.31 | 1.87M |
| 2025-03-27 | 40.03 | 38.79 | ↓$1.24 (-3.10%) | 38.50 | 40.05 | 2.02M |
| 2025-03-26 | 40.81 | 39.84 | ↓$0.97 (-2.38%) | 39.72 | 41.25 | 3.05M |
| 2025-03-25 | 40.68 | 40.14 | ↓$0.54 (-1.33%) | 40.11 | 40.97 | 2.91M |
| 2025-03-24 | 40.25 | 40.67 | ↑$0.42 (1.04%) | 39.92 | 41.00 | 2.69M |
| 2025-03-21 | 39.93 | 39.88 | ↓$0.05 (-0.13%) | 39.67 | 40.27 | 3.21M |
Create an account or log in to view more rows.
$RRC Guys when can we expect that 30% drop?
$RRC BUY BUY BUY
$RRC Shorts talk the talk but cant walk the walk
$RRC we just getting started
$RRC Market is going to crash hard tomorrow.
$RRC keep it going
$RRC LOL
$RRC wow! I sold too early
$RRC now I buy
$RRC time to run