RRC - RANGE RESOURCES CORP
Close
34.43
-0.075 -0.218%
Share volume: 20,985
Last Updated: Thu 26 Dec 2024 08:30:08 PM CET
Crude Petroleum Extraction :
2.09%
PREVIOUS CLOSE
CHG
CHG%
$34.50
-0.08
-0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $34.43 | $34.43 | $34.94 | $34.94 | $34.25 | $34.25 | $34.70 | $34.70 | 838,978 | $838,977.00 |
| 12/23/2024 | $33.28 | $33.28 | $34.37 | $34.37 | $33.00 | $33.00 | $34.20 | $34.20 | 2,072,852 | $2,072,852.00 |
| 12/20/2024 | $32.95 | $32.95 | $33.94 | $33.94 | $32.95 | $32.95 | $33.18 | $33.18 | 6,287,341 | $4,665,669.00 |
| 12/19/2024 | $33.63 | $33.63 | $33.67 | $33.67 | $32.85 | $32.85 | $33.14 | $33.14 | 2,422,663 | $2,422,663.00 |
| 12/18/2024 | $34.23 | $34.23 | $34.53 | $34.53 | $32.85 | $32.85 | $32.92 | $32.92 | 1,518,938 | $1,518,938.00 |
| 12/17/2024 | $34.16 | $34.16 | $34.28 | $34.28 | $33.60 | $33.60 | $34.15 | $34.15 | 1,803,634 | $1,803,634.00 |
| 12/16/2024 | $35.40 | $35.40 | $35.54 | $35.54 | $34.43 | $34.43 | $34.55 | $34.55 | 1,348,364 | $1,348,364.00 |
| 12/13/2024 | $35.94 | $35.94 | $36.17 | $36.17 | $34.90 | $34.90 | $35.35 | $35.35 | 1,404,051 | $1,404,051.00 |