Range Resources Corp (RRC) Historical Stock Data
39.60 ↓0.08 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRC is up 0.45% a day on average. There have been 16 days where Range Resources Corp closed green and 14 days where RRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 40.05 | 39.60 | ↓$0.45 (-1.12%) | 39.56 | 40.88 | 4.95M |
| 2025-12-04 | 39.98 | 39.68 | ↓$0.30 (-0.75%) | 39.58 | 40.45 | 2.32M |
| 2025-12-03 | 38.45 | 39.89 | ↑$1.44 (3.75%) | 38.42 | 39.92 | 3.03M |
| 2025-12-02 | 39.16 | 38.07 | ↓$1.09 (-2.78%) | 38.07 | 39.16 | 2.82M |
| 2025-12-01 | 39.39 | 39.26 | ↓$0.13 (-0.33%) | 38.91 | 39.57 | 2.29M |
| 2025-11-28 | 38.72 | 39.49 | ↑$0.77 (1.99%) | 38.55 | 39.80 | 1.55M |
| 2025-11-26 | 37.96 | 38.46 | ↑$0.50 (1.32%) | 37.96 | 38.98 | 2.75M |
| 2025-11-25 | 37.91 | 37.80 | ↓$0.11 (-0.29%) | 37.08 | 37.95 | 3.16M |
| 2025-11-24 | 37.81 | 38.25 | ↑$0.44 (1.16%) | 37.07 | 38.64 | 2.25M |
| 2025-11-21 | 38.07 | 38.08 | ↑$0.01 (0.03%) | 37.44 | 38.56 | 2.42M |
| 2025-11-20 | 39.31 | 38.19 | ↓$1.12 (-2.85%) | 38.19 | 40.54 | 3.62M |
| 2025-11-19 | 38.66 | 39.32 | ↑$0.66 (1.71%) | 38.41 | 39.40 | 3.53M |
| 2025-11-18 | 37.30 | 39.03 | ↑$1.73 (4.64%) | 37.30 | 39.17 | 2.78M |
| 2025-11-17 | 38.02 | 38.15 | ↑$0.13 (0.34%) | 37.75 | 38.52 | 2.92M |
| 2025-11-14 | 37.48 | 38.23 | ↑$0.75 (2.00%) | 36.94 | 38.31 | 1.95M |
| 2025-11-13 | 38.41 | 38.02 | ↓$0.39 (-1.02%) | 37.81 | 38.81 | 3.43M |
| 2025-11-12 | 38.49 | 38.44 | ↓$0.05 (-0.13%) | 38.18 | 39.22 | 3.06M |
| 2025-11-11 | 37.90 | 38.88 | ↑$0.98 (2.59%) | 37.90 | 38.99 | 2.76M |
| 2025-11-10 | 38.38 | 37.71 | ↓$0.67 (-1.75%) | 37.49 | 38.48 | 2.29M |
| 2025-11-07 | 36.65 | 37.58 | ↑$0.93 (2.54%) | 36.21 | 37.62 | 2.35M |
| 2025-11-06 | 37.39 | 36.73 | ↓$0.66 (-1.77%) | 36.55 | 37.83 | 2.53M |
| 2025-11-05 | 36.91 | 37.07 | ↑$0.16 (0.43%) | 36.72 | 37.56 | 2.58M |
| 2025-11-04 | 36.37 | 37.03 | ↑$0.66 (1.81%) | 36.00 | 37.25 | 2.22M |
| 2025-11-03 | 35.67 | 36.92 | ↑$1.25 (3.50%) | 35.40 | 37.06 | 2.41M |
| 2025-10-31 | 34.93 | 35.55 | ↑$0.62 (1.77%) | 34.70 | 35.84 | 2.80M |
| 2025-10-30 | 35.12 | 34.60 | ↓$0.52 (-1.48%) | 34.40 | 35.50 | 5.22M |
| 2025-10-29 | 35.00 | 34.99 | ↓$0.01 (-0.03%) | 34.41 | 36.53 | 5.86M |
| 2025-10-28 | 36.97 | 36.97 | ↑$0.00 (0.00%) | 36.67 | 37.32 | 2.55M |
| 2025-10-27 | 37.86 | 37.36 | ↓$0.50 (-1.32%) | 37.17 | 38.01 | 2.66M |
| 2025-10-24 | 37.85 | 37.62 | ↓$0.23 (-0.61%) | 37.25 | 37.90 | 2.68M |
Create an account or log in to view more rows.
$RRC LOADING UP HERE!
$RRC my hands are made out of diamonds
$RRC buy buy buy!!
$RRC hot trash
$RRC Guys when can we expect that 30% drop?
$RRC BUY BUY BUY
$RRC Shorts talk the talk but cant walk the walk
$RRC we just getting started
$RRC Market is going to crash hard tomorrow.
$RRC keep it going