Australia markets open in 6 hours 1 minute

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.14+0.52 (+1.64%)
At close: 04:00PM EST
31.73 -0.41 (-1.28%)
After hours: 07:16PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202431.7532.4131.5332.1432.142,441,700
29 Feb 202431.4731.9931.3131.6231.622,530,900
28 Feb 202431.3631.6231.1131.3931.391,896,100
27 Feb 202431.7131.7731.2431.3431.341,844,700
26 Feb 202431.6031.7731.0131.4131.412,729,300
23 Feb 202431.1931.4530.5831.1631.163,220,500
22 Feb 202430.0032.3930.0031.7831.786,462,400
21 Feb 202431.6033.1631.6032.8832.885,479,300
20 Feb 202430.5930.9130.2630.5230.522,675,100
16 Feb 202430.0331.1529.8830.7530.753,506,000
15 Feb 202429.1230.7829.1230.1330.134,182,800
14 Feb 202428.4128.8727.6928.8528.854,473,100
13 Feb 202428.2928.7227.9428.4728.473,274,900
12 Feb 202428.1028.9128.0928.7328.732,138,500
09 Feb 202428.3428.4627.7327.9927.993,550,500
08 Feb 202427.7828.6527.6828.4628.463,895,800
07 Feb 202428.2328.4227.6027.9027.903,712,600
06 Feb 202428.1628.7627.9328.0828.082,625,700
05 Feb 202428.5828.7027.9228.1728.172,017,300
02 Feb 202428.9128.9728.4728.8028.802,637,000
01 Feb 202429.3229.4028.6929.0029.002,460,800
31 Jan 202430.0330.2029.0429.0429.042,278,100
30 Jan 202429.3630.2829.2230.0830.082,366,900
29 Jan 202429.7829.8128.9029.5829.582,338,700
26 Jan 202429.6029.9229.1829.8929.892,338,700
25 Jan 202430.2430.2929.5329.7829.781,410,800
24 Jan 202429.7830.0929.6529.7829.781,792,600
23 Jan 202429.3429.7829.1129.4029.402,481,300
22 Jan 202429.3429.7129.1029.3929.391,823,200
19 Jan 202429.1629.7628.7229.7029.703,241,700
18 Jan 202429.6829.7029.1729.3529.351,843,500
17 Jan 202429.3729.8429.1429.5029.502,465,000
16 Jan 202430.4330.6429.4929.7029.703,070,600
12 Jan 202430.8131.0730.4230.8630.861,695,700
11 Jan 202430.2830.9729.8030.0430.043,277,800
10 Jan 202430.6530.6530.1730.5230.522,624,600
09 Jan 202431.1531.1630.3330.8030.802,601,500
08 Jan 202430.1830.8529.5630.8430.842,501,200
05 Jan 202430.2430.9530.1530.8430.842,352,200
04 Jan 202431.5031.5930.2230.2930.292,651,300
03 Jan 202430.6931.0130.1130.9930.992,842,000
02 Jan 202430.8731.0930.5130.8030.801,738,400
29 Dec 202330.8531.0530.4330.4430.441,600,500
28 Dec 202331.0131.4130.8030.8330.831,432,200
27 Dec 202331.1231.2530.7530.9530.951,892,500
26 Dec 202330.7631.0630.6930.8730.871,519,800
22 Dec 202330.5930.8630.3030.6430.641,853,000
21 Dec 202330.0030.5729.9230.5030.501,419,600
20 Dec 202330.4730.8229.6129.6529.651,825,900
19 Dec 202330.0830.5429.6030.4830.481,990,200
18 Dec 202330.6030.6830.0630.3730.373,219,600
15 Dec 202330.3230.3929.7529.9229.925,819,700
14 Dec 202329.6530.4129.5830.4030.403,838,200
14 Dec 20230.08 Dividend
13 Dec 202329.3029.6828.8329.6729.593,079,300
12 Dec 202329.0229.5228.7329.0829.003,080,500
11 Dec 202328.6629.9528.4329.8029.723,931,800
08 Dec 202329.6730.0429.3529.7029.622,658,600
07 Dec 202329.6629.9629.1229.4129.332,724,000
06 Dec 202331.0031.0029.5529.5829.504,946,200
05 Dec 202332.0132.1431.2031.3331.252,308,600
04 Dec 202332.1332.5531.5431.7331.642,741,200
01 Dec 202332.3533.2132.2432.7332.641,572,900
30 Nov 202332.4132.8931.8332.5032.413,955,200
29 Nov 202332.6232.7232.0632.1132.023,798,700
28 Nov 202333.2133.2332.3532.4432.351,838,000
27 Nov 202332.9933.2032.5933.1633.072,675,500
24 Nov 202333.0233.8633.0233.4633.37635,100
22 Nov 202332.3433.6832.1533.4433.353,310,200
21 Nov 202333.1933.3632.5132.9732.883,734,400
20 Nov 202333.7233.9833.3433.4733.382,686,200
17 Nov 202333.5033.9733.2333.7233.632,116,400
16 Nov 202333.9334.1832.7133.4733.383,716,300
15 Nov 202334.0034.9233.8534.4934.401,745,900
14 Nov 202333.3234.1333.1333.8833.792,331,500
13 Nov 202333.3733.6732.8033.3033.213,139,200
10 Nov 202333.5033.7432.6232.9232.832,164,900
09 Nov 202333.1633.4432.7433.1133.022,140,900
08 Nov 202333.7334.1333.0333.0933.002,343,200
07 Nov 202334.7534.8533.9734.0233.933,729,800
06 Nov 202336.8236.9934.9435.3335.233,212,000
03 Nov 202337.2437.8837.0437.2337.132,716,500
02 Nov 202336.4037.4736.2237.3537.252,109,700
01 Nov 202335.5936.8935.4936.6936.593,232,300
31 Oct 202334.9735.9534.4135.8435.743,969,000
30 Oct 202334.3834.9534.1134.6034.512,071,500
27 Oct 202335.3135.3134.1734.7134.622,219,900
26 Oct 202333.5635.3333.1334.9834.893,845,200
25 Oct 202335.0935.0933.8734.2334.143,708,800
24 Oct 202334.9635.0334.3134.4834.392,311,200
23 Oct 202334.1634.7233.5134.6834.592,868,000
20 Oct 202334.6034.7434.0134.4034.312,421,200
19 Oct 202334.9235.4534.6134.7434.652,579,000
18 Oct 202335.6735.8034.8835.0935.002,462,700
17 Oct 202335.0835.7935.0435.4335.334,190,600
16 Oct 202335.0235.1634.5635.0634.971,998,500
13 Oct 202335.0035.3734.8234.9934.902,707,100
12 Oct 202334.5034.8634.2534.8534.762,824,500
11 Oct 202333.6034.4733.4234.4034.312,647,600
10 Oct 202334.8634.9834.1234.1534.063,835,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...