Skip to main content

Range Resources (NY:RRC)

40.67 -0.54 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 40.26 41.24 40.22 40.67 2,110,863 -0.54(-1.31%)
Jun 27, 2025 41.21 41.24 40.60 41.21 2,275,365 +0.30(+0.73%)
Jun 26, 2025 40.97 41.41 40.72 40.91 1,383,479 -0.15(-0.37%)
Jun 25, 2025 41.81 41.98 40.99 41.06 1,977,259 -0.87(-2.07%)
Jun 24, 2025 40.57 42.20 40.45 41.93 2,013,980 +0.55(+1.33%)
Jun 23, 2025 43.26 43.50 41.19 41.38 2,895,917 -1.85(-4.28%)
Jun 20, 2025 42.62 43.33 42.22 43.23 3,028,995 +0.66(+1.55%)
Jun 18, 2025 42.58 43.27 41.88 42.57 2,689,182 +0.31(+0.73%)
Jun 17, 2025 42.07 42.53 41.32 42.26 2,785,447 +0.52(+1.25%)
Jun 16, 2025 41.08 42.50 40.97 41.74 3,789,517 +0.35(+0.85%)
Jun 13, 2025 40.48 41.46 39.27 41.39 4,663,457 +1.27(+3.17%)
Jun 12, 2025 39.34 40.16 38.86 40.12 2,594,816 +0.79(+2.01%)
Jun 11, 2025 39.02 39.75 38.79 39.33 2,615,672 +0.60(+1.55%)
Jun 10, 2025 39.21 39.68 38.70 38.73 2,995,125 -0.08(-0.21%)
Jun 09, 2025 38.29 39.28 38.06 38.81 3,538,647 +0.42(+1.09%)
Jun 06, 2025 37.79 38.66 37.48 38.39 2,078,061 +0.99(+2.65%)
Jun 05, 2025 37.90 38.01 37.01 37.40 2,926,636 -0.31(-0.82%)
Jun 04, 2025 38.96 38.96 37.33 37.71 4,972,308 -1.33(-3.41%)
Jun 03, 2025 38.98 39.36 38.59 39.04 1,810,129 +0.12(+0.31%)
Jun 02, 2025 39.24 39.30 38.42 38.92 2,695,777 +0.88(+2.31%)
May 30, 2025 38.79 39.02 37.65 38.04 4,461,714 -1.17(-2.98%)
May 29, 2025 39.62 39.62 39.08 39.21 1,668,745 -0.13(-0.33%)
May 28, 2025 39.89 40.09 39.17 39.34 2,691,955 -0.47(-1.18%)
May 27, 2025 39.84 40.21 39.29 39.81 2,252,205 +0.26(+0.66%)
May 23, 2025 39.30 39.85 38.96 39.55 1,366,903 +0.14(+0.36%)
May 22, 2025 39.12 39.69 38.74 39.41 2,206,014 +0.09(+0.23%)
May 21, 2025 39.59 39.75 39.09 39.32 2,034,090 -0.40(-1.01%)
May 20, 2025 39.72 40.54 39.18 39.72 2,200,544 +0.29(+0.74%)
May 19, 2025 39.65 40.05 39.36 39.43 2,775,455 -0.69(-1.72%)
May 16, 2025 40.50 40.64 39.76 40.12 1,777,400 -0.18(-0.45%)
May 15, 2025 39.70 40.33 39.64 40.30 3,195,736 -0.12(-0.30%)
May 14, 2025 40.02 40.70 40.01 40.42 3,444,415 -0.20(-0.49%)
May 13, 2025 39.76 40.99 39.40 40.62 3,470,866 +1.62(+4.15%)
May 12, 2025 39.02 39.64 38.74 39.00 5,190,579 +1.14(+3.01%)
May 09, 2025 37.00 37.91 37.00 37.86 1,921,474 +1.13(+3.08%)
May 08, 2025 36.02 36.88 36.00 36.73 3,386,477 +0.91(+2.54%)
May 07, 2025 35.50 35.90 35.16 35.82 1,848,469 +0.79(+2.26%)
May 06, 2025 35.22 35.49 34.60 35.03 2,327,228 -0.03(-0.09%)
May 05, 2025 34.74 35.19 34.47 35.06 1,905,731 +0.05(+0.14%)
May 02, 2025 34.66 35.31 34.31 35.01 2,645,975 +0.79(+2.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.