Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.29+1.95 (+8.01%)
At close: 04:01PM EDT
26.39 +0.10 (+0.38%)
After hours: 07:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202224.5926.4824.3626.2926.2935,464,400
23 June 202226.4526.5223.6124.3424.346,868,600
22 June 202225.3226.5124.9426.2126.214,678,200
21 June 202226.8227.0825.8126.9226.925,322,000
17 June 202229.1829.1825.7326.2926.299,192,700
16 June 202230.3431.0828.7929.1829.185,042,300
15 June 202230.3531.3429.7830.6930.694,869,800
14 June 202232.3233.0529.1929.9729.977,778,700
13 June 202233.6233.8031.4832.4032.404,388,400
10 June 202234.6035.3833.5034.4434.443,669,200
09 June 202235.5035.9434.4335.3435.343,817,100
08 June 202237.3937.4435.1136.0036.004,599,500
07 June 202235.1737.2034.8737.0237.024,451,700
06 June 202235.5636.1234.8735.7135.714,122,100
03 June 202235.0235.1934.0834.8634.862,691,100
02 June 202235.1035.5634.4735.0035.002,960,000
01 June 202234.3935.8033.6035.2435.246,222,900
31 May 202236.6037.1233.3833.9533.955,210,100
27 May 202233.9736.4933.6036.1736.174,596,200
26 May 202232.7536.6432.7534.7134.718,215,900
25 May 202229.8632.9129.6132.7332.739,958,000
24 May 202228.7429.5028.3428.9928.996,351,800
23 May 202228.4129.7328.2129.2429.246,367,800
20 May 202228.3228.6227.4128.1828.183,269,900
19 May 202227.0528.8426.6728.1228.124,423,100
18 May 202229.0829.2727.3927.7827.783,071,900
17 May 202228.2229.5727.9629.0729.073,417,200
16 May 202227.4028.5827.2927.6127.612,754,800
13 May 202227.5528.0126.6627.0827.084,729,200
12 May 202227.0527.6326.2427.0727.073,324,900
11 May 202227.1728.4526.9427.5227.524,119,600
10 May 202227.0027.6325.6226.6726.675,532,300
09 May 202229.3929.6426.2726.7026.706,606,400
06 May 202231.0731.2429.8430.5430.544,779,300
05 May 202232.5032.5929.3630.7030.704,175,400
04 May 202232.3832.3830.7832.0432.044,656,200
03 May 202230.1231.8529.8631.0231.024,393,100
02 May 202229.2730.4928.9429.8529.853,641,600
29 Apr 202231.4331.6329.4829.9429.945,289,200
28 Apr 202230.7931.4229.4030.9930.996,177,300
27 Apr 202229.8531.4528.8630.8330.836,017,900
26 Apr 202230.4031.0929.4229.5029.505,254,500
25 Apr 202229.3030.3928.3530.2730.275,480,200
22 Apr 202231.4032.2030.1930.3530.354,087,400
21 Apr 202233.8533.9331.0731.6631.664,576,500
20 Apr 202232.9333.3132.0132.9732.973,426,700
19 Apr 202233.1533.5132.3132.6432.644,244,100
18 Apr 202233.0134.6132.4733.9633.964,903,200
14 Apr 202232.6932.7932.0132.3932.393,856,300
13 Apr 202232.5332.9731.5232.6832.683,457,200
12 Apr 202232.7833.5731.7031.7531.753,741,400
11 Apr 202232.3932.4631.4631.9331.933,697,500
08 Apr 202231.8132.9231.5732.6032.603,249,600
07 Apr 202232.0032.5030.5631.3731.375,860,000
06 Apr 202231.5532.4630.9431.5231.526,098,600
05 Apr 202231.5933.0731.0731.1031.104,789,900
04 Apr 202231.8732.0930.6231.1331.133,338,600
01 Apr 202230.0531.7530.0531.5531.553,462,900
31 Mar 202231.1132.3330.2330.3830.386,786,800
30 Mar 202231.5832.0430.5430.6930.693,265,100
29 Mar 202230.0030.9929.2430.9130.914,440,000
28 Mar 202230.5631.5430.2031.2031.207,049,200
25 Mar 202228.9432.0628.8731.5131.5110,174,500
24 Mar 202228.3429.5027.9229.1029.105,326,300
23 Mar 202227.2028.4427.0928.4028.403,820,400
22 Mar 202227.0627.5226.2326.7626.763,546,900
21 Mar 202227.3327.8526.7626.8826.883,498,100
18 Mar 202227.1427.1826.3626.5526.556,079,200
17 Mar 202226.5427.2926.4126.9226.923,975,100
16 Mar 202225.3125.7324.8325.5025.504,515,200
15 Mar 202224.3825.7024.2625.4925.494,491,900
14 Mar 202226.7426.9025.0325.5625.565,358,300
11 Mar 202227.4628.2327.3627.5327.534,447,100
10 Mar 202226.9428.3626.9228.1328.137,688,900
09 Mar 202225.3626.7124.8026.6826.686,397,400
08 Mar 202227.3127.9725.8326.1426.147,135,000
07 Mar 202226.6427.4225.8626.7326.738,633,100
04 Mar 202225.2626.7325.2626.4826.486,480,800
03 Mar 202224.6024.9723.7024.8924.896,801,100
02 Mar 202224.4525.8524.1725.1925.197,331,000
01 Mar 202223.5124.1122.9623.7723.7765,167,500
28 Feb 202222.8823.0322.0622.9522.9516,466,500
25 Feb 202223.6024.3223.0223.4123.416,699,400
24 Feb 202223.2024.3622.3923.8723.876,890,100
23 Feb 202220.5322.9820.5322.6522.6513,437,000
22 Feb 202221.3121.5119.7319.9819.985,240,900
18 Feb 202220.1220.9620.0220.4320.434,758,500
17 Feb 202220.1221.2920.1220.4220.426,282,900
16 Feb 202220.7521.1020.0120.1820.183,278,300
15 Feb 202220.1720.3519.6320.2520.253,027,800
14 Feb 202221.0821.0820.0520.4820.484,398,300
11 Feb 202220.4821.1020.4220.9920.993,828,000
10 Feb 202219.0421.0719.0220.3420.345,615,900
09 Feb 202218.7519.3418.6219.2419.244,119,400
08 Feb 202219.9319.9318.8019.0619.063,646,400
07 Feb 202220.0420.2919.5319.9619.964,075,300
04 Feb 202220.5021.2220.1420.3820.383,950,000
03 Feb 202220.1320.9320.0220.4520.454,055,800
02 Feb 202220.8521.3820.3321.1421.145,755,800
01 Feb 202218.9420.8018.7520.3820.384,464,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...