Range Resources Corp (RRC) Historical Stock Data

34.79 ↑0.93 (2.75%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RRC is up 0.36% a day on average. There have been 19 days where Range Resources Corp closed green and 11 days where RRC closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-20	40.15	40.27	↑$0.12 (0.30%)	40.00	40.78	1.49M
2025-03-19	39.46	40.51	↑$1.05 (2.66%)	39.30	40.65	1.53M
2025-03-18	39.56	39.64	↑$0.08 (0.20%)	39.14	40.08	2.28M
2025-03-17	38.04	38.97	↑$0.93 (2.44%)	38.04	39.07	1.97M
2025-03-14	37.61	38.32	↑$0.71 (1.89%)	37.09	38.53	1.77M