Range Resources Corp (RRC) Historical Stock Data
34.42 ↓0.01 (-0.03%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RRC is up 0.65% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.56 | 32.15 | ↓$0.41 (-1.26%) | 31.54 | 32.71 | 2.48M |
2024-03-13 | 32.72 | 32.45 | ↓$0.27 (-0.83%) | 32.37 | 33.15 | 2.24M |
2024-03-12 | 32.93 | 32.55 | ↓$0.38 (-1.15%) | 32.32 | 32.93 | 1.60M |
2024-03-11 | 32.86 | 32.68 | ↓$0.18 (-0.55%) | 32.29 | 33.02 | 3.13M |
2024-03-08 | 33.24 | 33.11 | ↓$0.13 (-0.39%) | 32.81 | 33.39 | 1.40M |
2024-03-07 | 32.81 | 32.86 | ↑$0.05 (0.15%) | 32.58 | 33.08 | 2.53M |
2024-03-06 | 32.86 | 32.77 | ↓$0.09 (-0.27%) | 32.44 | 32.96 | 1.61M |
2024-03-05 | 32.19 | 32.83 | ↑$0.64 (1.99%) | 32.19 | 33.20 | 2.18M |
2024-03-04 | 32.73 | 32.34 | ↓$0.39 (-1.19%) | 32.28 | 32.91 | 2.10M |
2024-03-01 | 31.75 | 32.14 | ↑$0.39 (1.23%) | 31.53 | 32.41 | 2.44M |
2024-02-29 | 31.47 | 31.62 | ↑$0.15 (0.48%) | 31.31 | 31.99 | 2.53M |
2024-02-28 | 31.36 | 31.39 | ↑$0.03 (0.10%) | 31.11 | 31.62 | 1.90M |
2024-02-27 | 31.71 | 31.34 | ↓$0.37 (-1.17%) | 31.24 | 31.77 | 1.84M |
2024-02-26 | 31.60 | 31.41 | ↓$0.19 (-0.60%) | 31.01 | 31.77 | 2.73M |
2024-02-23 | 31.19 | 31.16 | ↓$0.03 (-0.10%) | 30.58 | 31.45 | 3.22M |
2024-02-22 | 30.00 | 31.78 | ↑$1.78 (5.93%) | 30.00 | 32.39 | 6.46M |
2024-02-21 | 31.60 | 32.88 | ↑$1.28 (4.05%) | 31.60 | 33.16 | 5.48M |
2024-02-20 | 30.59 | 30.52 | ↓$0.07 (-0.23%) | 30.26 | 30.91 | 2.68M |
2024-02-16 | 30.03 | 30.75 | ↑$0.73 (2.41%) | 29.88 | 31.15 | 3.51M |
2024-02-15 | 29.12 | 30.13 | ↑$1.01 (3.47%) | 29.12 | 30.78 | 4.18M |
Create an account or log in to view more rows.
$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
$RRC coming now