Range Resources Corp (RRC) Historical Stock Data
35.25 ↓0.68 (-1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRC is down -0.02% a day on average. There have been 13 days where Range Resources Corp closed green and 17 days where RRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.53 | 35.25 | ↓$0.28 (-0.79%) | 35.14 | 35.56 | 1.27M |
| 2025-12-23 | 35.20 | 35.93 | ↑$0.73 (2.07%) | 35.09 | 36.05 | 2.20M |
| 2025-12-22 | 34.51 | 34.83 | ↑$0.32 (0.93%) | 34.33 | 35.00 | 2.37M |
| 2025-12-19 | 34.35 | 34.51 | ↑$0.16 (0.47%) | 34.27 | 34.83 | 4.44M |
| 2025-12-18 | 35.25 | 34.36 | ↓$0.89 (-2.52%) | 34.30 | 35.64 | 4.70M |
| 2025-12-17 | 34.86 | 35.42 | ↑$0.56 (1.61%) | 34.54 | 35.64 | 2.83M |
| 2025-12-16 | 35.40 | 34.45 | ↓$0.95 (-2.68%) | 33.80 | 35.43 | 4.26M |
| 2025-12-15 | 36.31 | 35.73 | ↓$0.58 (-1.60%) | 35.21 | 36.36 | 3.92M |
| 2025-12-12 | 36.43 | 36.41 | ↓$0.02 (-0.05%) | 35.77 | 36.51 | 4.67M |
| 2025-12-11 | 36.86 | 36.31 | ↓$0.55 (-1.49%) | 35.92 | 36.89 | 4.17M |
| 2025-12-10 | 37.65 | 37.29 | ↓$0.36 (-0.96%) | 36.36 | 37.65 | 4.56M |
| 2025-12-09 | 37.67 | 37.54 | ↓$0.13 (-0.33%) | 37.31 | 38.13 | 2.98M |
| 2025-12-08 | 38.79 | 37.68 | ↓$1.11 (-2.86%) | 37.55 | 38.79 | 4.65M |
| 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 |
Create an account or log in to view more rows.
$RRC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$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.