Range Resources Corporati... (RRC)
NYSE: RRC
· Real-Time Price · USD
38.65
0.43 (1.13%)
At close: Oct 06, 2025, 3:26 PM
RRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.60 | 38.93 | 37.89 | 38.22 | 38.22 | -0.91% | 2,866,800 |
| Oct 2, 2025 | 39.67 | 39.96 | 38.38 | 38.57 | 38.57 | -2.92% | 3,160,600 |
| Oct 1, 2025 | 37.54 | 39.76 | 37.54 | 39.73 | 39.73 | 5.55% | 4,218,208 |
| Sep 30, 2025 | 37.06 | 37.96 | 36.86 | 37.64 | 37.64 | 0.70% | 2,976,603 |
| Sep 29, 2025 | 37.44 | 37.73 | 37.01 | 37.38 | 37.38 | -0.72% | 3,002,848 |
| Sep 26, 2025 | 37.17 | 37.97 | 37.04 | 37.65 | 37.65 | 0.88% | 2,360,215 |
| Sep 25, 2025 | 37.03 | 37.77 | 36.92 | 37.32 | 37.32 | 1.33% | 3,524,942 |
| Sep 24, 2025 | 35.96 | 37.16 | 35.80 | 36.83 | 36.83 | 3.05% | 3,268,032 |
| Sep 23, 2025 | 35.00 | 36.16 | 35.00 | 35.74 | 35.74 | 2.32% | 3,820,921 |
| Sep 22, 2025 | 34.42 | 35.10 | 34.22 | 34.93 | 34.93 | 1.25% | 2,487,678 |
| Sep 19, 2025 | 34.94 | 35.15 | 33.97 | 34.50 | 34.50 | -2.24% | 5,784,528 |
| Sep 18, 2025 | 35.62 | 35.78 | 34.98 | 35.29 | 35.29 | -0.70% | 2,462,100 |
| Sep 17, 2025 | 35.85 | 36.36 | 35.42 | 35.54 | 35.54 | -0.98% | 2,768,216 |
| Sep 16, 2025 | 35.40 | 36.02 | 34.69 | 35.89 | 35.89 | 2.25% | 4,231,015 |
| Sep 15, 2025 | 35.00 | 35.28 | 34.82 | 35.10 | 35.10 | -0.57% | 3,875,903 |
| Sep 12, 2025 | 35.38 | 35.76 | 35.21 | 35.30 | 35.30 | 0.34% | 3,566,200 |
| Sep 11, 2025 | 34.49 | 35.19 | 34.34 | 35.18 | 35.09 | 0.98% | 3,576,000 |
| Sep 10, 2025 | 34.03 | 35.05 | 34.03 | 34.84 | 34.75 | 1.57% | 2,472,189 |
| Sep 9, 2025 | 34.20 | 34.71 | 33.99 | 34.30 | 34.21 | 0.70% | 2,627,800 |
| Sep 8, 2025 | 35.19 | 35.27 | 33.94 | 34.06 | 33.97 | -1.84% | 4,135,614 |
Page 1 of 136