Range Resources CorporationRRCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.33 | $34.44 | $33.22 | $34.41 | 2.81M |
| 1/15/2026 | $33.20 | $34.19 | $32.68 | $33.60 | 3.14M |
| 1/14/2026 | $33.16 | $33.90 | $33.16 | $33.43 | 3.73M |
| 1/13/2026 | $33.99 | $34.25 | $33.44 | $33.74 | 2.84M |
| 1/12/2026 | $33.45 | $33.90 | $33.28 | $33.65 | 3.55M |
| 1/9/2026 | $33.76 | $33.94 | $32.91 | $33.45 | 4.41M |
| 1/8/2026 | $34.57 | $34.98 | $33.64 | $33.90 | 2.97M |
| 1/7/2026 | $34.38 | $34.95 | $34.13 | $34.67 | 2.23M |
| 1/6/2026 | $34.27 | $34.66 | $33.90 | $34.16 | 3.66M |
| 1/5/2026 | $34.89 | $35.05 | $33.57 | $34.70 | 4.45M |
| 1/2/2026 | $34.92 | $35.42 | $34.34 | $35.30 | 2.15M |
| 12/31/2025 | $35.63 | $35.81 | $34.94 | $35.26 | 2.17M |
| 12/30/2025 | $36.29 | $36.60 | $36.04 | $36.08 | 2.26M |
| 12/29/2025 | $35.61 | $36.00 | $35.44 | $35.86 | 2.43M |
| 12/26/2025 | $35.49 | $35.53 | $35.08 | $35.32 | 1.38M |
| 12/24/2025 | $35.53 | $35.56 | $35.14 | $35.25 | 1.27M |
| 12/23/2025 | $35.20 | $36.05 | $35.09 | $35.93 | 2.20M |
| 12/22/2025 | $34.51 | $35.00 | $34.33 | $34.82 | 2.37M |
| 12/19/2025 | $34.35 | $34.83 | $34.27 | $34.51 | 4.44M |
| 12/18/2025 | $35.25 | $35.64 | $34.30 | $34.36 | 4.70M |
| 12/17/2025 | $34.86 | $35.64 | $34.53 | $35.42 | 2.83M |
| 12/16/2025 | $35.40 | $35.43 | $33.80 | $34.45 | 4.26M |
| 12/15/2025 | $36.31 | $36.36 | $35.21 | $35.73 | 3.92M |
| 12/12/2025 | $36.43 | $36.51 | $35.77 | $36.41 | 4.67M |
| 12/11/2025 | $36.86 | $36.89 | $35.92 | $36.31 | 4.17M |
| 12/10/2025 | $37.65 | $37.65 | $36.36 | $37.29 | 4.56M |
| 12/9/2025 | $37.67 | $38.13 | $37.31 | $37.54 | 2.98M |
| 12/8/2025 | $38.79 | $38.79 | $37.55 | $37.68 | 4.65M |
| 12/5/2025 | $40.05 | $40.88 | $39.56 | $39.60 | 4.95M |
| 12/4/2025 | $39.98 | $40.45 | $39.58 | $39.68 | 2.32M |
| 12/3/2025 | $38.45 | $39.92 | $38.42 | $39.89 | 3.03M |
| 12/2/2025 | $39.16 | $39.16 | $38.07 | $38.07 | 2.82M |
| 12/1/2025 | $39.39 | $39.57 | $38.91 | $39.26 | 2.29M |
| 11/28/2025 | $38.72 | $39.80 | $38.55 | $39.49 | 1.55M |
| 11/26/2025 | $37.96 | $38.98 | $37.96 | $38.46 | 2.75M |
| 11/25/2025 | $37.91 | $37.95 | $37.08 | $37.80 | 3.16M |
| 11/24/2025 | $37.81 | $38.64 | $37.07 | $38.25 | 2.25M |
| 11/21/2025 | $38.07 | $38.56 | $37.44 | $38.08 | 2.42M |
| 11/20/2025 | $39.31 | $40.54 | $38.19 | $38.19 | 3.62M |
| 11/19/2025 | $38.66 | $39.40 | $38.41 | $39.32 | 3.53M |
| 11/18/2025 | $37.30 | $39.17 | $37.30 | $39.03 | 2.78M |
| 11/17/2025 | $38.02 | $38.52 | $37.74 | $38.15 | 2.92M |
| 11/14/2025 | $37.48 | $38.31 | $36.94 | $38.23 | 1.95M |
| 11/13/2025 | $38.41 | $38.81 | $37.81 | $38.02 | 3.43M |
| 11/12/2025 | $38.49 | $39.22 | $38.18 | $38.44 | 3.06M |
| 11/11/2025 | $37.90 | $38.99 | $37.90 | $38.88 | 2.76M |
| 11/10/2025 | $38.38 | $38.48 | $37.49 | $37.71 | 2.29M |
| 11/7/2025 | $36.65 | $37.62 | $36.21 | $37.58 | 2.35M |
| 11/6/2025 | $37.39 | $37.83 | $36.55 | $36.73 | 2.53M |
| 11/5/2025 | $36.91 | $37.56 | $36.72 | $37.07 | 2.58M |
| 11/4/2025 | $36.37 | $37.25 | $36.00 | $37.03 | 2.22M |
| 11/3/2025 | $35.67 | $37.06 | $35.40 | $36.92 | 2.41M |
| 10/31/2025 | $34.93 | $35.84 | $34.70 | $35.55 | 2.80M |
| 10/30/2025 | $35.12 | $35.50 | $34.40 | $34.60 | 5.22M |
| 10/29/2025 | $35.00 | $36.53 | $34.41 | $34.99 | 5.86M |
| 10/28/2025 | $36.97 | $37.32 | $36.67 | $36.97 | 2.55M |
| 10/27/2025 | $37.86 | $38.01 | $37.17 | $37.36 | 2.66M |
| 10/24/2025 | $37.85 | $37.90 | $37.25 | $37.62 | 2.68M |
| 10/23/2025 | $37.25 | $37.61 | $36.34 | $37.50 | 4.24M |
| 10/22/2025 | $37.11 | $37.41 | $35.89 | $36.25 | 2.38M |
| 10/21/2025 | $36.94 | $37.49 | $36.70 | $36.79 | 2.78M |
| 10/20/2025 | $36.68 | $37.64 | $36.50 | $37.12 | 3.36M |