RRC - Range Resources Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202328.5928.2227.0727.0727.073,204,862
02 June 202327.7328.4227.3828.0828.083,292,600
01 June 202327.4027.5627.0727.0927.093,524,500
31 May 202327.2127.6027.1127.3727.374,733,900
30 May 202328.3828.4426.7727.5527.557,009,700
26 May 202329.4029.5428.3229.0129.014,732,800
25 May 202329.2829.8129.1529.3929.396,863,900
24 May 202329.5229.8528.9729.8029.805,065,500
23 May 202329.8729.9229.1829.2429.244,290,200
22 May 202328.8329.6728.7829.6229.624,294,800
19 May 202330.0830.2728.9429.3329.338,392,800
18 May 202327.4729.5527.2529.4929.497,514,500
17 May 202327.4727.6827.0927.5227.523,605,800
16 May 202327.3227.8427.1527.1927.195,304,400
15 May 202326.7627.4026.6727.3927.395,613,500
12 May 202325.3726.5225.0126.3826.384,877,300
11 May 202324.7525.1624.6125.0725.072,410,700
10 May 202325.5425.6624.8725.0725.072,780,200
09 May 202325.2525.8925.1125.5425.543,725,100
08 May 202326.0826.0925.3425.5025.502,590,700
05 May 202325.1025.7225.0225.3025.304,183,500
04 May 202324.2224.6323.9224.2724.273,171,600
03 May 202324.6525.0524.1724.2724.274,606,100
02 May 202325.4425.7024.8125.1425.143,728,800
01 May 202326.0126.4325.5926.1126.112,994,800
28 Apr 202325.2426.7625.0126.4526.457,583,400
27 Apr 202324.9825.4824.8825.0525.054,436,400
26 Apr 202325.0925.0924.3524.7524.754,330,500
25 Apr 202326.1026.4024.8625.1025.106,162,100
24 Apr 202325.4925.8725.2525.6925.695,979,500
21 Apr 202325.5625.8125.2225.5025.505,865,500
20 Apr 202325.8526.2325.5725.6525.652,438,700
19 Apr 202325.8626.3525.6626.3326.332,542,800
18 Apr 202326.7427.0326.2526.6126.612,699,400
17 Apr 202327.6827.9126.7226.8226.822,253,200
14 Apr 202327.2527.3526.8727.2627.261,866,300
13 Apr 202327.0327.5326.8627.1427.141,537,700
12 Apr 202327.3827.8327.0127.0227.021,835,900
11 Apr 202327.4827.4826.6627.3427.343,888,100
10 Apr 202326.9527.6326.7027.1027.104,178,600
06 Apr 202326.5926.7726.0326.3626.362,383,000
05 Apr 202327.0527.3126.3027.0227.022,103,900
04 Apr 202326.9026.9926.2326.8426.845,191,800
03 Apr 202327.4027.5726.3926.7926.794,262,400
31 Mar 202325.6526.7325.5126.4726.474,331,500
30 Mar 202325.4925.6024.8025.1525.152,241,700
29 Mar 202325.3825.4625.0025.2725.272,064,300
28 Mar 202324.5425.2624.3425.0625.063,391,600
27 Mar 202324.3024.9123.9424.6824.683,638,300
24 Mar 202323.7024.6723.5824.4724.472,624,500
23 Mar 202324.1725.0723.9523.9623.964,106,300
22 Mar 202324.5224.7823.8824.0824.085,326,900
21 Mar 202323.9124.5723.8424.4124.414,312,900
20 Mar 202322.8923.8422.8923.3323.334,960,200
17 Mar 202324.9425.0422.7222.8822.8810,423,900
16 Mar 202323.6725.1323.4725.1125.113,080,800
15 Mar 202324.9025.1623.5824.0824.084,370,500
14 Mar 202325.3726.3225.0925.6925.693,034,300
14 Mar 20230.08 Dividend
13 Mar 202325.0426.0724.6225.3425.263,478,900
10 Mar 202326.0326.6625.5825.6825.603,461,100
09 Mar 202327.3727.4925.9626.3326.253,880,300
08 Mar 202327.0927.4526.2926.7926.712,980,500
07 Mar 202327.0027.8226.9327.2927.203,389,300
06 Mar 202326.9827.2926.4127.1527.065,054,600
03 Mar 202326.9628.2526.7827.9227.834,113,400
02 Mar 202326.8027.3626.6627.2927.203,470,800
01 Mar 202326.6627.4626.2126.9226.847,336,300
28 Feb 202326.0127.5525.8926.9426.859,222,000
27 Feb 202326.2326.8225.0325.8125.7317,943,200
24 Feb 202325.4029.7724.9528.2628.1721,487,000
23 Feb 202325.1025.5124.5625.2625.187,226,100
22 Feb 202323.4125.0023.3324.5524.478,218,000
21 Feb 202323.1723.7322.6123.3023.237,624,500
17 Feb 202324.7724.7723.1223.4023.337,513,000
16 Feb 202326.0426.4725.3325.3425.267,730,200
15 Feb 202325.6026.3125.3026.1826.106,556,500
14 Feb 202325.9026.7225.6126.0625.987,492,500
13 Feb 202325.1625.8725.1525.7025.625,285,900
10 Feb 202325.0125.5224.7625.5125.436,549,100
09 Feb 202323.4424.8423.4324.5024.427,820,100
08 Feb 202323.7324.0123.1123.6023.532,933,900
07 Feb 202323.5423.8823.1523.8523.776,329,100
06 Feb 202324.1624.3623.0523.2923.224,664,300
03 Feb 202324.2825.0023.9924.0023.925,241,200
02 Feb 202324.5125.4124.0824.4324.354,800,200
01 Feb 202324.5224.7823.8124.3324.253,252,700
31 Jan 202324.6825.0424.3725.0224.943,028,600
30 Jan 202324.5725.0424.4324.5724.492,535,800
27 Jan 202325.3725.6525.0225.2925.212,608,900
26 Jan 202324.9425.4024.0725.2625.185,619,400
25 Jan 202325.5925.6424.6725.1725.095,306,600
24 Jan 202326.6926.8025.6526.0826.003,652,400
23 Jan 202326.6227.0126.2726.8826.803,441,000
20 Jan 202326.3526.8425.9626.5326.454,360,600
19 Jan 202325.2426.5725.1726.2026.124,612,300
18 Jan 202325.5526.3325.3425.4025.325,301,800
17 Jan 202325.7726.0025.4325.8325.754,127,300
13 Jan 202325.2425.4324.7225.1825.103,299,000
12 Jan 202325.1625.8624.9925.6125.533,349,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...