RRC - RANGE RESOURCES CORP
38.45
0.140 0.364%
Share volume: 52,856
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Crude Petroleum Extraction :
1.81%
PREVIOUS CLOSE
CHG
CHG%
$38.31
0.14
0.37%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $36.90 | $36.90 | $37.86 | $37.86 | $36.86 | $36.86 | $37.74 | $37.74 | 2,056,536 | $2,056,536.00 |
| 02/03/2025 | $37.55 | $37.55 | $38.15 | $38.15 | $37.31 | $37.31 | $37.44 | $37.44 | 2,571,253 | $2,571,253.00 |
| 01/31/2025 | $37.57 | $37.57 | $37.62 | $37.62 | $36.82 | $36.82 | $37.04 | $37.04 | 2,396,713 | $2,396,713.00 |
| 01/30/2025 | $37.82 | $37.82 | $38.61 | $38.61 | $37.36 | $37.36 | $37.57 | $37.57 | 2,236,185 | $2,236,185.00 |
| 01/29/2025 | $37.49 | $37.49 | $37.93 | $37.93 | $37.14 | $37.14 | $37.59 | $37.59 | 2,051,690 | $2,051,690.00 |
| 01/28/2025 | $37.55 | $37.55 | $37.78 | $37.78 | $37.09 | $37.09 | $37.40 | $37.40 | 2,524,454 | $2,524,454.00 |
| 01/27/2025 | $39.50 | $39.50 | $39.50 | $39.50 | $37.07 | $37.07 | $37.27 | $37.27 | 4,773,222 | $4,773,222.00 |
| 01/24/2025 | $40.56 | $40.56 | $40.61 | $40.61 | $40.00 | $40.00 | $40.17 | $40.17 | 1,947,877 | $1,947,877.00 |
| 01/23/2025 | $41.31 | $41.31 | $41.31 | $41.31 | $40.32 | $40.32 | $40.56 | $40.56 | 3,130,722 | $3,130,722.00 |
| 01/22/2025 | $41.00 | $41.00 | $41.95 | $41.95 | $40.77 | $40.77 | $41.00 | $41.00 | 2,338,450 | $2,338,450.00 |