Range Resources Corp (RRC) Historical Stock Data
28.99 ↓0.14 (-0.48%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RRC is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-09-12 | 29.02 | 28.99 | ↓$0.03 (-0.10%) | 28.42 | 29.29 | 1.64M |
| 2024-09-11 | 28.23 | 29.13 | ↑$0.90 (3.19%) | 28.00 | 29.39 | 2.26M |
| 2024-09-10 | 28.02 | 28.11 | ↑$0.09 (0.32%) | 27.55 | 28.15 | 1.82M |
| 2024-09-09 | 28.10 | 27.90 | ↓$0.20 (-0.71%) | 27.88 | 28.39 | 1.99M |
| 2024-09-06 | 28.28 | 28.19 | ↓$0.09 (-0.32%) | 28.00 | 28.58 | 2.26M |
| 2024-09-05 | 28.44 | 28.34 | ↓$0.10 (-0.35%) | 28.01 | 28.48 | 1.87M |
| 2024-09-04 | 28.80 | 28.15 | ↓$0.65 (-2.26%) | 28.14 | 29.14 | 2M |
| 2024-09-03 | 29.43 | 28.91 | ↓$0.52 (-1.77%) | 28.50 | 29.51 | 1.73M |
| 2024-08-30 | 29.94 | 29.88 | ↓$0.06 (-0.20%) | 29.60 | 30.13 | 1.60M |
| 2024-08-29 | 29.73 | 30.00 | ↑$0.27 (0.91%) | 29.43 | 30.17 | 1.17M |
| 2024-08-28 | 29.58 | 29.63 | ↑$0.05 (0.17%) | 29.38 | 29.75 | 1.99M |
| 2024-08-27 | 30.10 | 29.75 | ↓$0.35 (-1.16%) | 29.68 | 30.22 | 1.36M |
| 2024-08-26 | 30.84 | 30.29 | ↓$0.55 (-1.78%) | 30.28 | 31.14 | 1.09M |
| 2024-08-23 | 30.41 | 30.56 | ↑$0.15 (0.49%) | 30.31 | 30.88 | 1.75M |
| 2024-08-21 | 31.11 | 30.66 | ↓$0.45 (-1.45%) | 30.41 | 31.16 | 1.14M |
| 2024-08-20 | 31.25 | 30.83 | ↓$0.42 (-1.34%) | 30.50 | 31.36 | 1.63M |
| 2024-08-19 | 30.64 | 31.24 | ↑$0.60 (1.96%) | 30.61 | 31.42 | 1.15M |
| 2024-08-16 | 30.32 | 30.51 | ↑$0.19 (0.63%) | 30.24 | 30.72 | 1.20M |
| 2024-08-15 | 29.70 | 30.53 | ↑$0.83 (2.79%) | 29.70 | 30.62 | 2.19M |
| 2024-08-14 | 30.09 | 29.96 | ↓$0.13 (-0.43%) | 29.58 | 30.18 | 1.60M |
| 2024-08-13 | 29.92 | 29.90 | ↓$0.02 (-0.07%) | 29.51 | 30.15 | 2.02M |
| 2024-08-12 | 30.00 | 30.16 | ↑$0.16 (0.53%) | 30.00 | 30.49 | 1.32M |
| 2024-08-09 | 29.54 | 29.82 | ↑$0.28 (0.95%) | 29.35 | 29.90 | 1.53M |
| 2024-08-08 | 28.93 | 29.63 | ↑$0.70 (2.42%) | 28.87 | 29.74 | 1.36M |
| 2024-08-07 | 29.09 | 28.70 | ↓$0.39 (-1.34%) | 28.61 | 29.50 | 2.14M |
| 2024-08-06 | 28.46 | 28.46 | ↑$0.00 (0.00%) | 28.06 | 28.89 | 2.74M |
| 2024-08-05 | 28.00 | 28.34 | ↑$0.34 (1.21%) | 27.29 | 28.57 | 4.49M |
| 2024-08-02 | 30.61 | 28.93 | ↓$1.68 (-5.49%) | 28.85 | 30.86 | 2.48M |
| 2024-08-01 | 31.33 | 31.04 | ↓$0.29 (-0.93%) | 30.63 | 31.54 | 2.40M |
| 2024-07-31 | 31.87 | 31.23 | ↓$0.64 (-2.01%) | 31.23 | 32.19 | 1.99M |
Create an account or log in to view more rows.
$RRC LOL
$RRC wow! I sold too early
$RRC now I buy
$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