Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.16+1.82 (+6.91%)
At close: 04:00PM EDT
28.32 +0.16 (+0.57%)
Pre-market: 04:58AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202226.9428.2226.6528.1628.163,827,700
03 Oct 202225.4426.6325.4426.3426.344,994,000
30 Sept 202224.2025.5124.1125.2625.264,557,500
29 Sept 202224.5024.8423.8624.5724.575,019,100
28 Sept 202223.7325.0023.7324.8424.843,673,100
27 Sept 202224.1024.5323.3923.6923.696,349,900
26 Sept 202225.0225.1123.5223.7423.749,360,100
23 Sept 202226.2026.4024.5525.0025.008,636,200
22 Sept 202229.6229.8127.3727.4327.434,658,900
21 Sept 202230.8130.8729.0329.0529.052,600,200
20 Sept 202230.3330.3729.3729.8729.872,709,500
19 Sept 202228.6730.4628.5730.3230.322,621,100
16 Sept 202231.2231.2928.9829.6929.6910,076,500
15 Sept 202231.8932.2431.1231.4131.413,238,300
14 Sept 202232.3233.7232.0232.9632.963,411,300
14 Sept 20220.08 Dividend
13 Sept 202231.4832.3731.3331.4731.393,007,000
12 Sept 202231.5332.2431.2232.0031.922,783,900
09 Sept 202231.1331.6730.8531.1131.033,038,300
08 Sept 202230.4930.7429.7130.5230.442,729,200
07 Sept 202230.2130.6629.7230.1730.094,437,400
06 Sept 202231.6732.0830.8130.8630.783,843,300
02 Sept 202232.8333.1331.5332.1732.092,951,900
01 Sept 202232.2832.8131.6531.9631.883,178,400
31 Aug 202230.8933.3330.7032.8632.783,609,000
30 Aug 202233.2333.3731.3331.6931.614,716,900
29 Aug 202234.0235.4533.9534.1634.072,738,800
26 Aug 202234.5135.3334.2634.4934.402,860,000
25 Aug 202234.7734.8533.6434.4534.362,601,500
24 Aug 202234.1535.2333.7434.7534.663,028,200
23 Aug 202235.6836.3833.6733.9833.895,360,300
22 Aug 202233.7635.5933.4335.0634.974,511,500
19 Aug 202233.9134.3333.3033.3933.313,031,300
18 Aug 202233.8934.5333.5534.3134.223,497,900
17 Aug 202233.7334.5032.7333.3833.303,869,200
16 Aug 202234.2234.7032.9233.4733.383,574,000
15 Aug 202232.4533.2531.5232.7832.702,746,200
12 Aug 202233.7334.1433.3034.1134.021,747,900
11 Aug 202233.4934.5933.3033.9933.906,364,300
10 Aug 202232.2032.8931.5132.7032.622,828,600
09 Aug 202230.9232.5930.8732.1732.095,511,500
08 Aug 202230.4531.0129.8830.1030.022,443,300
05 Aug 202229.2831.4529.2030.7430.662,596,800
04 Aug 202231.4131.8429.8930.0029.923,266,500
03 Aug 202231.8232.1630.3631.7731.693,343,200
02 Aug 202231.9132.3630.9331.6831.603,272,000
01 Aug 202231.8932.7031.2832.2232.143,225,300
29 July 202233.1133.5732.7733.0732.992,741,100
28 July 202233.7034.0031.8832.2832.204,445,100
27 July 202233.4333.7832.4133.6933.603,772,100
26 July 202232.6833.9232.4133.1033.026,263,400
25 July 202230.1831.8829.5731.8331.754,794,600
22 July 202230.5131.3129.5929.7229.643,621,100
21 July 202229.4630.5629.1630.4230.345,659,200
20 July 202228.0530.6027.8530.3230.245,489,300
19 July 202227.6128.5427.4728.3928.323,659,300
18 July 202227.5728.3727.4327.8327.763,220,300
15 July 202226.8727.1326.0927.0126.942,326,100
14 July 202225.9126.8425.4826.5526.482,822,600
13 July 202225.6027.6225.5527.1227.054,226,600
12 July 202225.6426.6925.3126.3826.314,089,200
11 July 202227.4127.5525.5126.3326.265,002,900
08 July 202226.4526.8325.2725.6225.553,410,300
07 July 202224.8726.4624.8126.2126.144,684,400
06 July 202224.2625.0623.3824.0323.978,644,800
05 July 202224.8424.8823.3724.1824.125,131,900
01 July 202225.1525.5424.4725.3825.324,095,500
30 June 202225.9126.5924.4724.7524.695,774,300
29 June 202228.1328.3926.5626.6926.623,396,900
28 June 202227.8728.1627.1227.6527.584,358,300
27 June 202226.6927.5725.7927.1127.046,546,300
24 June 202224.5926.4824.3626.2926.2235,465,200
23 June 202226.4526.5223.6124.3424.286,868,600
22 June 202225.3226.5124.9426.2126.144,678,200
21 June 202226.8227.0825.8126.9226.855,322,000
17 June 202229.1829.1825.7326.2926.229,192,700
16 June 202230.3431.0828.7929.1829.115,042,300
15 June 202230.3531.3429.7830.6930.614,869,800
14 June 202232.3233.0529.1929.9729.897,778,700
13 June 202233.6233.8031.4832.4032.324,388,400
10 June 202234.6035.3833.5034.4434.353,669,200
09 June 202235.5035.9434.4335.3435.253,817,100
08 June 202237.3937.4435.1136.0035.914,599,500
07 June 202235.1737.2034.8737.0236.934,451,700
06 June 202235.5636.1234.8735.7135.624,122,100
03 June 202235.0235.1934.0834.8634.772,692,000
02 June 202235.1035.5634.4735.0034.912,960,000
01 June 202234.3935.8033.6035.2435.156,222,900
31 May 202236.6037.1233.3833.9533.865,210,100
27 May 202233.9736.4933.6036.1736.084,596,200
26 May 202232.7536.6432.7534.7134.628,215,900
25 May 202229.8632.9129.6132.7332.659,958,000
24 May 202228.7429.5028.3428.9928.926,351,800
23 May 202228.4129.7328.2129.2429.176,367,800
20 May 202228.3228.6227.4128.1828.113,269,900
19 May 202227.0528.8426.6728.1228.054,423,100
18 May 202229.0829.2727.3927.7827.713,071,900
17 May 202228.2229.5727.9629.0729.003,417,200
16 May 202227.4028.5827.2927.6127.542,754,800
13 May 202227.5528.0126.6627.0827.014,729,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...