Range Resources Corp (RRC) Historical Stock Data
35.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRC is up 0.14% a day on average. There have been 14 days where Range Resources Corp closed green and 16 days where RRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 34.42 | 35.16 | ↑$0.74 (2.15%) | 34.42 | 35.88 | 3.16M |
| 2024-11-19 | 33.79 | 34.34 | ↑$0.55 (1.63%) | 33.69 | 34.41 | 1.74M |
| 2024-11-18 | 33.75 | 34.25 | ↑$0.50 (1.48%) | 33.58 | 34.53 | 1.32M |
| 2024-11-15 | 33.62 | 33.44 | ↓$0.18 (-0.54%) | 33.36 | 34.05 | 1.89M |
| 2024-11-14 | 34.03 | 33.63 | ↓$0.40 (-1.18%) | 33.22 | 34.06 | 1.73M |
| 2024-11-13 | 34.12 | 33.91 | ↓$0.21 (-0.62%) | 33.63 | 34.26 | 1.82M |
| 2024-11-12 | 34.26 | 34.09 | ↓$0.17 (-0.50%) | 34.01 | 34.54 | 2.53M |
| 2024-11-11 | 33.59 | 34.46 | ↑$0.87 (2.59%) | 33.40 | 34.56 | 2.73M |
| 2024-11-08 | 32.72 | 33.03 | ↑$0.31 (0.95%) | 32.60 | 33.11 | 1.19M |
| 2024-11-07 | 32.80 | 32.75 | ↓$0.05 (-0.15%) | 32.50 | 33.09 | 1.16M |
| 2024-11-06 | 31.77 | 32.82 | ↑$1.05 (3.31%) | 31.45 | 32.96 | 2.52M |
| 2024-11-05 | 30.59 | 30.78 | ↑$0.19 (0.62%) | 30.55 | 30.98 | 1.35M |
| 2024-11-04 | 29.96 | 30.56 | ↑$0.60 (2.00%) | 29.81 | 30.90 | 1.93M |
| 2024-11-01 | 30.32 | 29.82 | ↓$0.50 (-1.65%) | 29.48 | 30.64 | 2.57M |
| 2024-10-31 | 31.37 | 30.03 | ↓$1.34 (-4.27%) | 30.02 | 31.51 | 2.61M |
| 2024-10-30 | 31.14 | 31.49 | ↑$0.35 (1.12%) | 31.05 | 31.78 | 2.14M |
| 2024-10-29 | 31.19 | 31.00 | ↓$0.19 (-0.61%) | 30.79 | 31.30 | 2.28M |
| 2024-10-28 | 30.65 | 30.98 | ↑$0.33 (1.08%) | 30.37 | 31.13 | 2.09M |
| 2024-10-25 | 31.57 | 31.33 | ↓$0.24 (-0.76%) | 30.94 | 31.86 | 2.97M |
| 2024-10-24 | 31.22 | 31.44 | ↑$0.22 (0.70%) | 30.33 | 31.56 | 2.82M |
| 2024-10-23 | 31.39 | 30.95 | ↓$0.44 (-1.40%) | 29.69 | 31.39 | 5.87M |
| 2024-10-22 | 30.01 | 29.90 | ↓$0.11 (-0.37%) | 29.83 | 30.32 | 2.29M |
| 2024-10-21 | 30.03 | 29.95 | ↓$0.08 (-0.27%) | 29.80 | 30.35 | 2.23M |
| 2024-10-18 | 29.66 | 29.79 | ↑$0.13 (0.44%) | 28.99 | 29.84 | 1.97M |
| 2024-10-17 | 30.22 | 29.87 | ↓$0.35 (-1.16%) | 29.72 | 30.29 | 2.90M |
| 2024-10-16 | 29.98 | 29.77 | ↓$0.21 (-0.70%) | 29.77 | 30.24 | 1.53M |
| 2024-10-15 | 30.00 | 29.90 | ↓$0.10 (-0.33%) | 29.61 | 30.30 | 4.13M |
| 2024-10-14 | 31.14 | 30.58 | ↓$0.56 (-1.80%) | 30.36 | 31.19 | 1.77M |
| 2024-10-11 | 30.94 | 31.42 | ↑$0.48 (1.55%) | 30.92 | 31.66 | 2.34M |
| 2024-10-10 | 30.94 | 31.18 | ↑$0.24 (0.78%) | 30.64 | 31.34 | 1.75M |
Create an account or log in to view more rows.
$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
$RRC Buy the dip.
$RRC what V recovery or fake pump
$RRC omg lol
$RRC search and destroy bears!!