-
5 DAY PERFORMANCE
+4.63% -
1 MONTH PERFORMANCE
+14.62% -
3 MONTH PERFORMANCE
-3.98% -
6 MONTH PERFORMANCE
-7.76% -
YEAR-TO-DATE PERFORMANCE
+6.14% -
1 YEAR PERFORMANCE
-2.18%
Range Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $33.04 | $32.31 (-2.21%) | $33.21 | $32.25 | 2.29 M | $7.79 B |
| 10/03/2024 | $31.42 | $32.71 (4.11%) | $32.80 | $31.20 | 2.58 M | $7.89 B |
| 10/02/2024 | $31.52 | $31.36 (-0.51%) | $31.86 | $31.14 | 1.80 M | $7.56 B |
| 10/01/2024 | $30.76 | $30.88 (0.39%) | $31.17 | $30.33 | 2.53 M | $7.45 B |
| 09/30/2024 | $30.53 | $30.76 (0.75%) | $31.18 | $30.37 | 1.84 M | $7.42 B |
| 09/27/2024 | $30.73 | $30.74 (0.03%) | $31.12 | $30.40 | 2.89 M | $7.41 B |
| 09/26/2024 | $30.16 | $30.17 (0.03%) | $30.78 | $29.89 | 3.02 M | $7.27 B |
| 09/25/2024 | $31.14 | $30.48 (-2.12%) | $31.33 | $30.36 | 1.76 M | $7.35 B |
| 09/24/2024 | $31.67 | $31.10 (-1.8%) | $31.83 | $31.08 | 1.48 M | $7.50 B |
| 09/23/2024 | $30.84 | $31.52 (2.2%) | $31.99 | $30.76 | 2.21 M | $7.60 B |
| 09/20/2024 | $30.41 | $30.61 (0.66%) | $30.85 | $30.00 | 3.20 M | $7.38 B |
| 09/19/2024 | $30.59 | $30.51 (-0.26%) | $30.89 | $29.95 | 2.09 M | $7.36 B |
| 09/18/2024 | $29.44 | $29.99 (1.87%) | $30.33 | $29.44 | 1.51 M | $7.23 B |
| 09/17/2024 | $29.67 | $29.53 (-0.47%) | $30.11 | $29.52 | 1.75 M | $7.12 B |
| 09/16/2024 | $29.10 | $29.52 (1.44%) | $29.60 | $29.05 | 1.77 M | $7.12 B |
| 09/13/2024 | $29.29 | $29.03 (-0.89%) | $29.69 | $28.91 | 1.62 M | $7.00 B |
| 09/12/2024 | $29.02 | $28.99 (-0.1%) | $29.29 | $28.42 | 1.64 M | $6.99 B |
| 09/11/2024 | $28.23 | $29.13 (3.19%) | $29.39 | $28.00 | 2.26 M | $7.02 B |
| 09/10/2024 | $28.02 | $28.11 (0.32%) | $28.15 | $27.55 | 1.82 M | $6.78 B |
| 09/09/2024 | $28.10 | $27.90 (-0.71%) | $28.39 | $27.88 | 1.99 M | $6.73 B |
| 09/06/2024 | $28.28 | $28.19 (-0.32%) | $28.58 | $28.00 | 2.26 M | $6.80 B |
| 09/05/2024 | $28.44 | $28.34 (-0.35%) | $28.48 | $28.01 | 1.87 M | $6.83 B |
| 09/04/2024 | $28.80 | $28.15 (-2.26%) | $29.14 | $28.14 | 2.00 M | $6.79 B |
| 09/03/2024 | $29.43 | $28.91 (-1.77%) | $29.51 | $28.50 | 1.73 M | $6.97 B |
| 08/30/2024 | $29.94 | $29.88 (-0.2%) | $30.13 | $29.60 | 1.60 M | $7.20 B |
| 08/29/2024 | $29.73 | $30.00 (0.91%) | $30.17 | $29.43 | 1.17 M | $7.23 B |
| 08/28/2024 | $29.58 | $29.63 (0.17%) | $29.75 | $29.38 | 1.99 M | $7.14 B |
| 08/27/2024 | $30.10 | $29.75 (-1.16%) | $30.22 | $29.68 | 1.36 M | $7.17 B |
| 08/26/2024 | $30.84 | $30.29 (-1.78%) | $31.14 | $30.28 | 1.09 M | $7.30 B |
| 08/23/2024 | $30.41 | $30.56 (0.49%) | $30.88 | $30.31 | 1.75 M | $7.37 B |
| 08/22/2024 | $30.74 | $30.16 (-1.89%) | $30.82 | $30.04 | 1.82 M | $7.27 B |
| 08/21/2024 | $31.11 | $30.66 (-1.45%) | $31.16 | $30.41 | 1.14 M | $7.39 B |
| 08/20/2024 | $31.25 | $30.83 (-1.34%) | $31.36 | $30.50 | 1.63 M | $7.43 B |
| 08/19/2024 | $30.64 | $31.24 (1.96%) | $31.42 | $30.61 | 1.15 M | $7.53 B |
| 08/16/2024 | $30.32 | $30.51 (0.63%) | $30.72 | $30.24 | 1.20 M | $7.36 B |
| 08/15/2024 | $29.70 | $30.53 (2.79%) | $30.62 | $29.70 | 2.19 M | $7.36 B |
| 08/14/2024 | $30.09 | $29.96 (-0.43%) | $30.18 | $29.58 | 1.60 M | $7.22 B |
| 08/13/2024 | $29.92 | $29.90 (-0.07%) | $30.15 | $29.51 | 2.02 M | $7.21 B |
| 08/12/2024 | $30.00 | $30.16 (0.53%) | $30.49 | $30.00 | 1.32 M | $7.27 B |
| 08/09/2024 | $29.54 | $29.82 (0.95%) | $29.90 | $29.35 | 1.53 M | $7.19 B |
| 08/08/2024 | $28.93 | $29.63 (2.42%) | $29.74 | $28.87 | 1.36 M | $7.14 B |
| 08/07/2024 | $29.09 | $28.70 (-1.34%) | $29.50 | $28.61 | 2.14 M | $6.92 B |
| 08/06/2024 | $28.46 | $28.46 (0%) | $28.89 | $28.06 | 2.74 M | $6.86 B |
| 08/05/2024 | $28.00 | $28.34 (1.21%) | $28.57 | $27.29 | 4.49 M | $6.83 B |
| 08/02/2024 | $30.61 | $28.93 (-5.49%) | $30.86 | $28.85 | 2.48 M | $6.98 B |
| 08/01/2024 | $31.33 | $31.04 (-0.93%) | $31.54 | $30.63 | 2.40 M | $7.48 B |
| 07/31/2024 | $31.87 | $31.23 (-2.01%) | $32.19 | $31.23 | 1.99 M | $7.53 B |
| 07/30/2024 | $31.27 | $31.39 (0.38%) | $31.76 | $31.16 | 1.52 M | $7.57 B |
| 07/29/2024 | $31.55 | $31.39 (-0.51%) | $31.77 | $30.96 | 1.82 M | $7.57 B |
| 07/26/2024 | $31.67 | $31.78 (0.35%) | $31.91 | $31.26 | 2.29 M | $7.66 B |
| 07/25/2024 | $31.88 | $31.58 (-0.94%) | $32.05 | $31.18 | 2.74 M | $7.61 B |
| 07/24/2024 | $34.00 | $31.79 (-6.5%) | $34.33 | $31.75 | 4.84 M | $7.67 B |
| 07/23/2024 | $33.43 | $33.09 (-1.02%) | $33.67 | $33.02 | 2.91 M | $7.98 B |
| 07/22/2024 | $33.08 | $33.62 (1.63%) | $33.63 | $32.98 | 2.47 M | $8.11 B |
| 07/19/2024 | $32.52 | $32.82 (0.92%) | $32.88 | $32.27 | 1.96 M | $7.89 B |
| 07/18/2024 | $33.68 | $32.76 (-2.73%) | $33.78 | $32.67 | 2.14 M | $7.88 B |
| 07/17/2024 | $34.48 | $33.52 (-2.78%) | $35.09 | $33.45 | 2.73 M | $8.06 B |
| 07/16/2024 | $34.69 | $34.56 (-0.37%) | $35.08 | $34.34 | 2.24 M | $8.31 B |
| 07/15/2024 | $35.00 | $34.84 (-0.46%) | $35.21 | $34.65 | 2.15 M | $8.38 B |
| 07/12/2024 | $34.39 | $34.82 (1.25%) | $34.90 | $34.19 | 2.52 M | $8.37 B |
| 07/11/2024 | $33.66 | $34.09 (1.28%) | $34.19 | $33.40 | 1.31 M | $8.20 B |
| 07/10/2024 | $33.53 | $33.49 (-0.12%) | $33.76 | $33.15 | 1.01 M | $8.05 B |
| 07/09/2024 | $33.76 | $33.41 (-1.04%) | $33.87 | $33.38 | 1.13 M | $8.04 B |
| 07/08/2024 | $33.91 | $33.96 (0.15%) | $34.21 | $33.65 | 1.72 M | $8.17 B |