Range Resources Corp (RRC) Historical Stock Data
33.18 ↑0.04 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRC is down -0.22% a day on average. There have been 11 days where Range Resources Corp closed green and 19 days where RRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 32.95 | 33.18 | ↑$0.23 (0.70%) | 32.95 | 33.94 | 6.21M |
| 2024-12-19 | 33.63 | 33.14 | ↓$0.49 (-1.46%) | 32.85 | 33.67 | 2.42M |
| 2024-12-18 | 34.23 | 32.92 | ↓$1.31 (-3.83%) | 32.85 | 34.52 | 1.52M |
| 2024-12-17 | 34.16 | 34.15 | ↓$0.01 (-0.03%) | 33.60 | 34.28 | 1.78M |
| 2024-12-16 | 35.40 | 34.55 | ↓$0.85 (-2.40%) | 34.43 | 35.43 | 1.35M |
| 2024-12-13 | 35.94 | 35.35 | ↓$0.59 (-1.64%) | 34.90 | 36.17 | 1.38M |
| 2024-12-12 | 35.92 | 36.07 | ↑$0.15 (0.42%) | 35.35 | 36.41 | 1.69M |
| 2024-12-11 | 34.31 | 35.98 | ↑$1.67 (4.87%) | 34.19 | 36.03 | 2.65M |
| 2024-12-10 | 34.37 | 33.98 | ↓$0.39 (-1.13%) | 33.79 | 34.92 | 1.82M |
| 2024-12-09 | 34.41 | 34.13 | ↓$0.28 (-0.81%) | 34.03 | 34.65 | 2.16M |
| 2024-12-06 | 34.44 | 33.75 | ↓$0.69 (-2.00%) | 33.51 | 34.51 | 1.97M |
| 2024-12-05 | 35.08 | 34.50 | ↓$0.58 (-1.65%) | 34.46 | 35.36 | 1.11M |
| 2024-12-04 | 35.06 | 34.79 | ↓$0.27 (-0.77%) | 34.36 | 35.10 | 1.31M |
| 2024-12-03 | 35.11 | 35.15 | ↑$0.04 (0.11%) | 34.54 | 35.42 | 1.44M |
| 2024-12-02 | 35.50 | 34.91 | ↓$0.59 (-1.66%) | 34.36 | 35.63 | 1.19M |
| 2024-11-29 | 36.00 | 35.74 | ↓$0.26 (-0.72%) | 35.71 | 36.00 | 858.21K |
| 2024-11-27 | 36.00 | 35.59 | ↓$0.41 (-1.14%) | 35.35 | 36.39 | 1.95M |
| 2024-11-26 | 35.82 | 36.28 | ↑$0.46 (1.28%) | 35.60 | 36.45 | 1.90M |
| 2024-11-25 | 36.31 | 35.83 | ↓$0.48 (-1.32%) | 35.83 | 36.75 | 4M |
| 2024-11-22 | 35.21 | 35.72 | ↑$0.51 (1.45%) | 34.99 | 35.94 | 1.85M |
| 2024-11-21 | 35.89 | 35.57 | ↓$0.32 (-0.89%) | 35.22 | 36.48 | 3.59M |
| 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 |
Create an account or log in to view more rows.
$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
$RRC Buy the dip.
$RRC what V recovery or fake pump
$RRC omg lol