Range Resources Corp (RRC) Historical Stock Data
37.31 ↓0.34 (-0.90%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RRC is up 0.48% a day on average. There have been 20 days where Range Resources Corp closed green and 10 days where RRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.21 | 37.31 | ↑$0.10 (0.27%) | 36.74 | 37.55 | 2.58M |
| 2024-04-25 | 37.77 | 37.65 | ↓$0.12 (-0.32%) | 37.35 | 38.25 | 4.25M |
| 2024-04-24 | 37.27 | 37.77 | ↑$0.50 (1.34%) | 36.61 | 37.89 | 4.70M |
| 2024-04-23 | 36.02 | 36.58 | ↑$0.56 (1.55%) | 35.76 | 36.96 | 2.94M |
| 2024-04-22 | 35.25 | 36.11 | ↑$0.86 (2.44%) | 34.98 | 36.40 | 3.17M |
| 2024-04-19 | 34.78 | 35.27 | ↑$0.49 (1.41%) | 34.77 | 35.35 | 2.05M |
| 2024-04-18 | 34.74 | 34.78 | ↑$0.04 (0.12%) | 34.67 | 35.09 | 1.46M |
| 2024-04-17 | 35.05 | 34.72 | ↓$0.33 (-0.94%) | 34.72 | 35.44 | 1.82M |
| 2024-04-16 | 34.88 | 34.95 | ↑$0.07 (0.20%) | 34.19 | 35.01 | 1.91M |
| 2024-04-15 | 36.17 | 35.05 | ↓$1.12 (-3.10%) | 34.96 | 36.22 | 1.87M |
| 2024-04-12 | 36.23 | 36.01 | ↓$0.22 (-0.61%) | 35.87 | 37.11 | 2.32M |
| 2024-04-11 | 36.12 | 36.03 | ↓$0.09 (-0.25%) | 35.42 | 36.37 | 1.92M |
| 2024-04-10 | 35.85 | 36.33 | ↑$0.48 (1.34%) | 35.85 | 36.45 | 1.68M |
| 2024-04-09 | 36.08 | 36.20 | ↑$0.12 (0.33%) | 35.84 | 36.32 | 2.22M |
| 2024-04-08 | 35.17 | 35.85 | ↑$0.68 (1.93%) | 35.07 | 35.94 | 1.59M |
| 2024-04-05 | 34.75 | 35.03 | ↑$0.28 (0.81%) | 34.29 | 35.22 | 2.75M |
| 2024-04-04 | 35.31 | 35.14 | ↓$0.17 (-0.48%) | 34.97 | 35.46 | 2.29M |
| 2024-04-03 | 35.19 | 35.14 | ↓$0.05 (-0.14%) | 34.81 | 35.40 | 1.83M |
| 2024-04-02 | 34.78 | 35.00 | ↑$0.22 (0.63%) | 34.55 | 35.05 | 2.36M |
| 2024-04-01 | 34.71 | 34.81 | ↑$0.10 (0.29%) | 34.18 | 34.95 | 1.85M |
| 2024-03-28 | 34.51 | 34.43 | ↓$0.08 (-0.23%) | 34.29 | 34.76 | 2.38M |
| 2024-03-27 | 32.90 | 34.35 | ↑$1.45 (4.41%) | 32.83 | 34.43 | 2.21M |
| 2024-03-26 | 33.49 | 33.10 | ↓$0.39 (-1.16%) | 33.08 | 33.72 | 1.56M |
| 2024-03-25 | 33.30 | 33.44 | ↑$0.14 (0.42%) | 33.28 | 33.74 | 1.96M |
| 2024-03-22 | 32.91 | 33.21 | ↑$0.30 (0.91%) | 32.81 | 33.24 | 1.59M |
| 2024-03-21 | 32.91 | 33.05 | ↑$0.14 (0.43%) | 32.79 | 33.30 | 3.14M |
| 2024-03-20 | 32.51 | 32.88 | ↑$0.37 (1.14%) | 32.39 | 33.41 | 2.21M |
| 2024-03-19 | 32.04 | 32.71 | ↑$0.67 (2.09%) | 32.04 | 32.80 | 1.54M |
| 2024-03-18 | 32.32 | 32.14 | ↓$0.18 (-0.56%) | 31.93 | 32.32 | 1.87M |
| 2024-03-15 | 32.02 | 32.04 | ↑$0.02 (0.06%) | 31.74 | 32.44 | 6.85M |
Create an account or log in to view more rows.
$RRC time to run
$RRC Buy the dip.
$RRC what V recovery or fake pump
$RRC omg lol
$RRC search and destroy bears!!
$RRC whats the news????
$RRC futes rippin
$RRC When in doubt
zoom out. ??
$RRC Good night bears!
$RRC we just getting started