RRC - RANGE RESOURCES CORP
41.49
-0.340 -0.819%
Share volume: 4,770,045
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$41.83
-0.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $42.44 | $42.44 | $43.33 | $43.33 | $41.46 | $41.46 | $41.49 | $41.49 | 4,770,045 | $4,770,045.00 |
| 03-05-2026 | $42.21 | $42.21 | $42.43 | $42.43 | $41.48 | $41.48 | $41.83 | $41.83 | 4,124,704 | $4,124,704.00 |
| 03-04-2026 | $40.86 | $40.86 | $41.71 | $41.71 | $40.37 | $40.37 | $41.55 | $41.55 | 4,199,714 | $4,199,714.00 |
| 03-03-2026 | $42.25 | $42.25 | $42.43 | $42.43 | $40.91 | $40.91 | $41.52 | $41.52 | 3,530,923 | $3,530,923.00 |
| 03-02-2026 | $42.15 | $42.15 | $43.10 | $43.10 | $40.93 | $40.93 | $41.88 | $41.88 | 4,134,279 | $4,134,279.00 |
| 02-27-2026 | $39.74 | $39.74 | $41.60 | $41.60 | $39.62 | $39.62 | $41.28 | $41.28 | 4,205,800 | $4,205,800.00 |
| 02-26-2026 | $38.58 | $38.58 | $39.40 | $39.40 | $38.19 | $38.19 | $39.09 | $39.09 | 3,439,161 | $3,439,161.00 |
| 02-25-2026 | $39.75 | $39.75 | $40.00 | $40.00 | $37.83 | $37.83 | $39.13 | $39.13 | 5,826,996 | $5,826,996.00 |
| 02-24-2026 | $38.49 | $38.49 | $38.75 | $38.75 | $37.67 | $37.67 | $38.53 | $38.53 | 3,325,831 | $3,325,831.00 |
| 02-23-2026 | $39.71 | $39.71 | $40.21 | $40.21 | $38.29 | $38.29 | $38.58 | $38.58 | 2,290,671 | $2,290,671.00 |