Range Resources Corporati... (RRC)
NYSE: RRC
· Real-Time Price · USD
33.19
0.11 (0.33%)
At close: Aug 21, 2025, 3:59 PM
33.60
1.24%
After-hours: Aug 21, 2025, 07:55 PM EDT
RRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 33.07 | 33.42 | 32.82 | 33.19 | n/a | 0.33% | 1,818,640 |
| Aug 20, 2025 | 32.76 | 33.26 | 32.60 | 33.08 | 33.08 | 0.88% | 2,349,611 |
| Aug 19, 2025 | 32.79 | 33.18 | 32.72 | 32.79 | 32.79 | -1.00% | 2,117,943 |
| Aug 18, 2025 | 33.21 | 33.63 | 32.81 | 33.12 | 33.12 | -3.66% | 4,405,024 |
| Aug 15, 2025 | 34.52 | 34.79 | 34.21 | 34.38 | 34.38 | 0.41% | 2,454,700 |
| Aug 14, 2025 | 34.11 | 34.78 | 33.96 | 34.24 | 34.24 | -0.41% | 2,480,100 |
| Aug 13, 2025 | 34.49 | 34.67 | 33.93 | 34.38 | 34.38 | 0.59% | 2,127,051 |
| Aug 12, 2025 | 34.04 | 34.40 | 33.85 | 34.18 | 34.18 | 0.03% | 2,107,103 |
| Aug 11, 2025 | 34.67 | 34.86 | 34.09 | 34.17 | 34.17 | -1.19% | 2,240,600 |
| Aug 8, 2025 | 35.08 | 35.41 | 34.39 | 34.58 | 34.58 | -0.83% | 1,868,825 |
| Aug 7, 2025 | 35.25 | 35.58 | 34.77 | 34.87 | 34.87 | -0.51% | 1,626,600 |
| Aug 6, 2025 | 35.56 | 35.76 | 34.79 | 35.05 | 35.05 | -0.54% | 1,579,300 |
| Aug 5, 2025 | 34.97 | 35.34 | 34.71 | 35.24 | 35.24 | 0.95% | 1,879,600 |
| Aug 4, 2025 | 35.40 | 35.89 | 34.58 | 34.91 | 34.91 | -1.97% | 2,951,100 |
| Aug 1, 2025 | 36.29 | 36.62 | 35.28 | 35.61 | 35.61 | -3.02% | 2,578,834 |
| Jul 31, 2025 | 36.41 | 37.15 | 36.30 | 36.72 | 36.72 | 0.08% | 2,059,335 |
| Jul 30, 2025 | 36.07 | 36.71 | 36.07 | 36.69 | 36.69 | 0.55% | 2,333,200 |
| Jul 29, 2025 | 36.02 | 36.76 | 35.79 | 36.49 | 36.49 | 2.62% | 2,644,700 |
| Jul 28, 2025 | 35.83 | 35.99 | 35.03 | 35.56 | 35.56 | 0.45% | 1,955,065 |
| Jul 25, 2025 | 36.24 | 36.42 | 35.23 | 35.40 | 35.40 | -2.34% | 2,170,367 |