RRC - RANGE RESOURCES CORP
41.14
-0.570 -1.386%
Share volume: 4,065,548
Last Updated: 04-20-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$41.71
-0.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $41.45 | $41.45 | $41.89 | $41.89 | $40.97 | $40.97 | $41.14 | $41.14 | 4,065,548 | $4,065,548.00 |
| 04-17-2026 | $40.87 | $40.87 | $41.90 | $41.90 | $40.27 | $40.27 | $41.71 | $41.71 | 4,771,909 | $4,771,909.00 |
| 04-16-2026 | $41.35 | $41.35 | $42.37 | $42.37 | $41.25 | $41.25 | $42.27 | $42.27 | 2,906,946 | $2,906,946.00 |
| 04-15-2026 | $40.54 | $40.54 | $41.46 | $41.46 | $40.52 | $40.52 | $41.22 | $41.22 | 2,460,221 | $2,460,221.00 |
| 04-14-2026 | $41.49 | $41.49 | $41.85 | $41.85 | $40.37 | $40.37 | $40.69 | $40.69 | 3,643,379 | $3,643,379.00 |
| 04-13-2026 | $43.29 | $43.29 | $43.56 | $43.56 | $41.82 | $41.82 | $41.90 | $41.90 | 2,975,189 | $2,975,189.00 |
| 04-10-2026 | $42.56 | $42.56 | $43.15 | $43.15 | $42.12 | $42.12 | $42.84 | $42.84 | 4,162,174 | $4,162,174.00 |
| 04-09-2026 | $43.33 | $43.33 | $43.87 | $43.87 | $42.59 | $42.59 | $42.93 | $42.93 | 3,843,779 | $3,843,779.00 |
| 04-08-2026 | $41.88 | $41.88 | $43.39 | $43.39 | $41.23 | $41.23 | $43.33 | $43.33 | 4,879,821 | $4,879,821.00 |
| 04-07-2026 | $44.11 | $44.11 | $44.87 | $44.87 | $44.06 | $44.06 | $44.25 | $44.25 | 3,167,143 | $3,167,143.00 |