Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.29+0.03 (+0.12%)
At close: 04:00PM EST
25.29 0.00 (0.00%)
After hours: 05:28PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202325.3725.6525.0225.2925.292,608,900
26 Jan 202324.9425.4024.0725.2625.265,619,400
25 Jan 202325.5925.6424.6725.1725.175,306,600
24 Jan 202326.6926.8025.6526.0826.083,652,400
23 Jan 202326.6227.0126.2726.8826.883,441,000
20 Jan 202326.3526.8425.9626.5326.534,360,600
19 Jan 202325.2426.5725.1726.2026.204,612,300
18 Jan 202325.5526.3325.3425.4025.405,301,800
17 Jan 202325.7726.0025.4325.8325.834,127,300
13 Jan 202325.2425.4324.7225.1825.183,299,000
12 Jan 202325.1625.8624.9925.6125.613,349,900
11 Jan 202324.8124.9024.2724.6324.633,604,600
10 Jan 202324.2024.4923.9024.4224.423,657,300
09 Jan 202324.6625.3724.5524.6024.603,128,100
06 Jan 202323.2723.9623.0223.8623.863,101,300
05 Jan 202323.9924.3922.8523.0523.055,483,500
04 Jan 202322.9924.5522.8924.3724.374,635,300
03 Jan 202324.3124.7623.0223.3123.314,231,100
30 Dec 202224.7025.0324.5325.0225.023,212,200
29 Dec 202224.4225.2324.1725.0525.052,581,400
28 Dec 202226.0526.0624.5624.6524.654,209,800
27 Dec 202226.6526.8126.2226.5426.541,437,900
23 Dec 202225.5026.4525.3026.3926.392,215,000
22 Dec 202226.5026.6624.9325.3925.393,424,000
21 Dec 202226.4726.7525.9426.7426.742,791,100
20 Dec 202225.5026.0825.2025.8125.812,647,100
19 Dec 202226.0826.4425.6125.8025.803,274,900
16 Dec 202226.0826.6325.6526.5526.557,945,200
15 Dec 202226.1727.2525.9026.8426.844,390,300
14 Dec 202226.7727.0926.0826.4526.453,839,400
14 Dec 20220.08 Dividend
13 Dec 202227.5527.7226.5126.9126.833,642,800
12 Dec 202226.3226.8825.6826.5326.454,948,000
09 Dec 202224.9025.8424.8425.2225.153,519,500
08 Dec 202225.6225.7924.5724.7124.643,235,500
07 Dec 202225.5925.6924.8025.2725.194,332,200
06 Dec 202225.0225.5824.9525.5125.434,838,600
05 Dec 202226.6026.9525.1325.2225.155,215,900
02 Dec 202227.4027.7526.7926.8426.763,355,400
01 Dec 202229.4129.5027.9627.9927.912,595,300
30 Nov 202228.9629.0828.1128.8728.783,461,800
29 Nov 202228.7429.0028.2728.6028.512,074,200
28 Nov 202228.4628.8828.1728.3328.253,583,000
25 Nov 202229.5530.3129.5529.6229.53969,900
23 Nov 202230.8331.4829.3229.7729.683,966,900
22 Nov 202228.6030.3128.5230.2230.135,806,400
21 Nov 202227.6828.2227.2728.2128.133,718,700
18 Nov 202227.5128.3027.1828.2028.123,265,700
17 Nov 202227.9628.4427.5628.4328.352,699,000
16 Nov 202228.6028.6827.5828.1128.033,696,000
15 Nov 202228.7029.3728.0829.3629.273,475,200
14 Nov 202229.7429.8328.4728.5028.423,203,000
11 Nov 202229.4729.9728.4729.0228.934,533,700
10 Nov 202227.4828.8127.0028.7428.653,116,300
09 Nov 202228.2428.5526.5126.5726.493,901,600
08 Nov 202229.1229.3227.7529.1029.013,451,900
07 Nov 202229.1330.2828.7929.8329.743,573,000
04 Nov 202227.9328.2527.1828.0227.944,242,000
03 Nov 202227.1427.7626.6727.1327.053,134,100
02 Nov 202228.6728.8927.4427.5427.463,490,400
01 Nov 202229.0029.1128.0928.2428.163,526,100
31 Oct 202227.8528.9027.4928.4828.404,858,300
28 Oct 202227.8728.2926.2627.1327.053,495,600
27 Oct 202228.1329.1827.5227.5927.515,779,700
26 Oct 202228.5628.8027.4028.0027.925,231,800
25 Oct 202225.9828.9725.6128.6028.518,046,200
24 Oct 202226.0026.8225.7226.5226.445,163,000
21 Oct 202226.7526.9325.0525.8525.775,675,800
20 Oct 202228.6228.8026.9627.0526.973,991,700
19 Oct 202227.5628.4127.3728.2728.194,140,000
18 Oct 202227.8028.6727.7428.0727.995,004,300
17 Oct 202226.7427.7126.4127.3627.284,163,600
14 Oct 202228.3628.7626.5626.9126.833,999,300
13 Oct 202227.5428.9027.1928.7828.694,055,700
12 Oct 202227.1427.9226.5227.7927.712,926,800
11 Oct 202226.3727.7926.2627.0927.012,802,900
10 Oct 202227.3027.9426.5626.9526.873,131,100
07 Oct 202227.6028.5727.0527.0927.013,949,800
06 Oct 202229.0029.2827.6827.7527.676,740,200
05 Oct 202228.1729.3427.3829.0128.924,793,700
04 Oct 202226.9428.2226.6528.1628.083,830,900
03 Oct 202225.4426.6325.4426.3426.264,994,000
30 Sept 202224.2025.5124.1125.2625.184,569,200
29 Sept 202224.5024.8423.8624.5724.505,019,100
28 Sept 202223.7325.0023.7324.8424.773,673,100
27 Sept 202224.1024.5323.3923.6923.626,349,900
26 Sept 202225.0225.1123.5223.7423.679,360,100
23 Sept 202226.2026.4024.5525.0024.938,645,700
22 Sept 202229.6229.8127.3727.4327.354,658,900
21 Sept 202230.8130.8729.0329.0528.962,600,200
20 Sept 202230.3330.3729.3729.8729.782,709,500
19 Sept 202228.6730.4628.5730.3230.232,621,100
16 Sept 202231.2231.2928.9829.6929.6010,076,500
15 Sept 202231.8932.2431.1231.4131.323,238,300
14 Sept 202232.3233.7232.0232.9632.863,411,300
14 Sept 20220.08 Dividend
13 Sept 202231.4832.3731.3331.4731.303,007,000
12 Sept 202231.5332.2431.2232.0031.822,783,900
09 Sept 202231.1331.6730.8531.1130.943,038,300
08 Sept 202230.4930.7429.7130.5230.352,729,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...