Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	24.59	26.48	24.36	26.29	26.29	35,464,400
23 June 2022	26.45	26.52	23.61	24.34	24.34	6,868,600
22 June 2022	25.32	26.51	24.94	26.21	26.21	4,678,200
21 June 2022	26.82	27.08	25.81	26.92	26.92	5,322,000
17 June 2022	29.18	29.18	25.73	26.29	26.29	9,192,700
16 June 2022	30.34	31.08	28.79	29.18	29.18	5,042,300
15 June 2022	30.35	31.34	29.78	30.69	30.69	4,869,800
14 June 2022	32.32	33.05	29.19	29.97	29.97	7,778,700
13 June 2022	33.62	33.80	31.48	32.40	32.40	4,388,400
10 June 2022	34.60	35.38	33.50	34.44	34.44	3,669,200
09 June 2022	35.50	35.94	34.43	35.34	35.34	3,817,100
08 June 2022	37.39	37.44	35.11	36.00	36.00	4,599,500
07 June 2022	35.17	37.20	34.87	37.02	37.02	4,451,700
06 June 2022	35.56	36.12	34.87	35.71	35.71	4,122,100
03 June 2022	35.02	35.19	34.08	34.86	34.86	2,691,100
02 June 2022	35.10	35.56	34.47	35.00	35.00	2,960,000
01 June 2022	34.39	35.80	33.60	35.24	35.24	6,222,900
31 May 2022	36.60	37.12	33.38	33.95	33.95	5,210,100
27 May 2022	33.97	36.49	33.60	36.17	36.17	4,596,200
26 May 2022	32.75	36.64	32.75	34.71	34.71	8,215,900
25 May 2022	29.86	32.91	29.61	32.73	32.73	9,958,000
24 May 2022	28.74	29.50	28.34	28.99	28.99	6,351,800
23 May 2022	28.41	29.73	28.21	29.24	29.24	6,367,800
20 May 2022	28.32	28.62	27.41	28.18	28.18	3,269,900
19 May 2022	27.05	28.84	26.67	28.12	28.12	4,423,100
18 May 2022	29.08	29.27	27.39	27.78	27.78	3,071,900
17 May 2022	28.22	29.57	27.96	29.07	29.07	3,417,200
16 May 2022	27.40	28.58	27.29	27.61	27.61	2,754,800
13 May 2022	27.55	28.01	26.66	27.08	27.08	4,729,200
12 May 2022	27.05	27.63	26.24	27.07	27.07	3,324,900
11 May 2022	27.17	28.45	26.94	27.52	27.52	4,119,600
10 May 2022	27.00	27.63	25.62	26.67	26.67	5,532,300
09 May 2022	29.39	29.64	26.27	26.70	26.70	6,606,400
06 May 2022	31.07	31.24	29.84	30.54	30.54	4,779,300
05 May 2022	32.50	32.59	29.36	30.70	30.70	4,175,400
04 May 2022	32.38	32.38	30.78	32.04	32.04	4,656,200
03 May 2022	30.12	31.85	29.86	31.02	31.02	4,393,100
02 May 2022	29.27	30.49	28.94	29.85	29.85	3,641,600
29 Apr 2022	31.43	31.63	29.48	29.94	29.94	5,289,200
28 Apr 2022	30.79	31.42	29.40	30.99	30.99	6,177,300
27 Apr 2022	29.85	31.45	28.86	30.83	30.83	6,017,900
26 Apr 2022	30.40	31.09	29.42	29.50	29.50	5,254,500
25 Apr 2022	29.30	30.39	28.35	30.27	30.27	5,480,200
22 Apr 2022	31.40	32.20	30.19	30.35	30.35	4,087,400
21 Apr 2022	33.85	33.93	31.07	31.66	31.66	4,576,500
20 Apr 2022	32.93	33.31	32.01	32.97	32.97	3,426,700
19 Apr 2022	33.15	33.51	32.31	32.64	32.64	4,244,100
18 Apr 2022	33.01	34.61	32.47	33.96	33.96	4,903,200
14 Apr 2022	32.69	32.79	32.01	32.39	32.39	3,856,300
13 Apr 2022	32.53	32.97	31.52	32.68	32.68	3,457,200
12 Apr 2022	32.78	33.57	31.70	31.75	31.75	3,741,400
11 Apr 2022	32.39	32.46	31.46	31.93	31.93	3,697,500
08 Apr 2022	31.81	32.92	31.57	32.60	32.60	3,249,600
07 Apr 2022	32.00	32.50	30.56	31.37	31.37	5,860,000
06 Apr 2022	31.55	32.46	30.94	31.52	31.52	6,098,600
05 Apr 2022	31.59	33.07	31.07	31.10	31.10	4,789,900
04 Apr 2022	31.87	32.09	30.62	31.13	31.13	3,338,600
01 Apr 2022	30.05	31.75	30.05	31.55	31.55	3,462,900
31 Mar 2022	31.11	32.33	30.23	30.38	30.38	6,786,800
30 Mar 2022	31.58	32.04	30.54	30.69	30.69	3,265,100
29 Mar 2022	30.00	30.99	29.24	30.91	30.91	4,440,000
28 Mar 2022	30.56	31.54	30.20	31.20	31.20	7,049,200
25 Mar 2022	28.94	32.06	28.87	31.51	31.51	10,174,500
24 Mar 2022	28.34	29.50	27.92	29.10	29.10	5,326,300
23 Mar 2022	27.20	28.44	27.09	28.40	28.40	3,820,400
22 Mar 2022	27.06	27.52	26.23	26.76	26.76	3,546,900
21 Mar 2022	27.33	27.85	26.76	26.88	26.88	3,498,100
18 Mar 2022	27.14	27.18	26.36	26.55	26.55	6,079,200
17 Mar 2022	26.54	27.29	26.41	26.92	26.92	3,975,100
16 Mar 2022	25.31	25.73	24.83	25.50	25.50	4,515,200
15 Mar 2022	24.38	25.70	24.26	25.49	25.49	4,491,900
14 Mar 2022	26.74	26.90	25.03	25.56	25.56	5,358,300
11 Mar 2022	27.46	28.23	27.36	27.53	27.53	4,447,100
10 Mar 2022	26.94	28.36	26.92	28.13	28.13	7,688,900
09 Mar 2022	25.36	26.71	24.80	26.68	26.68	6,397,400
08 Mar 2022	27.31	27.97	25.83	26.14	26.14	7,135,000
07 Mar 2022	26.64	27.42	25.86	26.73	26.73	8,633,100
04 Mar 2022	25.26	26.73	25.26	26.48	26.48	6,480,800
03 Mar 2022	24.60	24.97	23.70	24.89	24.89	6,801,100
02 Mar 2022	24.45	25.85	24.17	25.19	25.19	7,331,000
01 Mar 2022	23.51	24.11	22.96	23.77	23.77	65,167,500
28 Feb 2022	22.88	23.03	22.06	22.95	22.95	16,466,500
25 Feb 2022	23.60	24.32	23.02	23.41	23.41	6,699,400
24 Feb 2022	23.20	24.36	22.39	23.87	23.87	6,890,100
23 Feb 2022	20.53	22.98	20.53	22.65	22.65	13,437,000
22 Feb 2022	21.31	21.51	19.73	19.98	19.98	5,240,900
18 Feb 2022	20.12	20.96	20.02	20.43	20.43	4,758,500
17 Feb 2022	20.12	21.29	20.12	20.42	20.42	6,282,900
16 Feb 2022	20.75	21.10	20.01	20.18	20.18	3,278,300
15 Feb 2022	20.17	20.35	19.63	20.25	20.25	3,027,800
14 Feb 2022	21.08	21.08	20.05	20.48	20.48	4,398,300
11 Feb 2022	20.48	21.10	20.42	20.99	20.99	3,828,000
10 Feb 2022	19.04	21.07	19.02	20.34	20.34	5,615,900
09 Feb 2022	18.75	19.34	18.62	19.24	19.24	4,119,400
08 Feb 2022	19.93	19.93	18.80	19.06	19.06	3,646,400
07 Feb 2022	20.04	20.29	19.53	19.96	19.96	4,075,300
04 Feb 2022	20.50	21.22	20.14	20.38	20.38	3,950,000
03 Feb 2022	20.13	20.93	20.02	20.45	20.45	4,055,800
02 Feb 2022	20.85	21.38	20.33	21.14	21.14	5,755,800
01 Feb 2022	18.94	20.80	18.75	20.38	20.38	4,464,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,395.21-100.40(-0.33%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Range Resources Corporation (RRC)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,395.21
-100.40(-0.33%)