RRC - RANGE RESOURCES CORP
37.45
0.990 2.644%
Share volume: 2,963,226
Last Updated: 03-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$36.46
0.99
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $36.85 | $36.85 | $37.99 | $37.99 | $36.85 | $36.85 | $37.45 | $37.45 | 2,963,226 | $2,963,226.00 |
| 03-10-2025 | $35.67 | $35.67 | $36.88 | $36.88 | $35.57 | $35.57 | $36.46 | $36.46 | 2,878,512 | $2,878,512.00 |
| 03-07-2025 | $35.50 | $35.50 | $35.80 | $35.80 | $34.32 | $34.32 | $35.22 | $35.22 | 3,040,270 | $3,040,270.00 |
| 03-06-2025 | $36.80 | $36.80 | $37.09 | $37.09 | $35.19 | $35.19 | $35.38 | $35.38 | 2,867,431 | $2,867,431.00 |
| 03-05-2025 | $37.23 | $37.23 | $37.70 | $37.70 | $36.46 | $36.46 | $37.53 | $37.53 | 4,166,851 | $4,166,851.00 |
| 03-04-2025 | $36.71 | $36.71 | $38.71 | $38.71 | $36.18 | $36.18 | $37.86 | $37.86 | 4,621,675 | $4,621,675.00 |
| 03-03-2025 | $37.52 | $37.52 | $37.65 | $37.65 | $36.39 | $36.39 | $36.80 | $36.80 | 4,896,993 | $4,896,993.00 |
| 02-28-2025 | $35.79 | $35.79 | $37.12 | $37.12 | $35.55 | $35.55 | $37.12 | $37.12 | 4,328,811 | $4,293,812.00 |
| 02-27-2025 | $38.76 | $38.76 | $38.91 | $38.91 | $36.06 | $36.06 | $36.40 | $36.40 | 5,998,821 | $5,998,821.00 |
| 02-26-2025 | $38.24 | $38.24 | $39.00 | $39.00 | $37.17 | $37.17 | $38.55 | $38.55 | 5,955,865 | $5,955,865.00 |