5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-13.52%
3 MONTH PERFORMANCE
-9.80%
6 MONTH PERFORMANCE
+7.62%
YEAR-TO-DATE PERFORMANCE
-5.81%
1 YEAR PERFORMANCE
-5.63%
Range Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $34.34 | $33.93 (-1.19%) | $34.38 | $33.42 | 2.96 M | $8.14 B |
| 04/29/2025 | $34.81 | $35.10 (0.83%) | $35.40 | $34.13 | 2.61 M | $8.43 B |
| 04/28/2025 | $34.96 | $35.25 (0.83%) | $35.37 | $34.78 | 2.38 M | $8.46 B |
| 04/25/2025 | $33.31 | $34.79 (4.44%) | $34.84 | $33.31 | 2.83 M | $8.35 B |
| 04/24/2025 | $33.43 | $33.86 (1.29%) | $34.53 | $33.37 | 3.87 M | $8.13 B |
| 04/23/2025 | $33.03 | $34.07 (3.15%) | $35.20 | $33.03 | 5.00 M | $8.18 B |
| 04/22/2025 | $33.07 | $33.29 (0.67%) | $33.78 | $32.84 | 4.47 M | $7.99 B |
| 04/21/2025 | $33.56 | $32.62 (-2.8%) | $33.80 | $32.08 | 3.53 M | $7.83 B |
| 04/17/2025 | $34.19 | $34.18 (-0.03%) | $34.92 | $34.09 | 3.73 M | $8.32 B |
| 04/16/2025 | $33.29 | $34.10 (2.43%) | $34.88 | $33.29 | 3.07 M | $8.30 B |
| 04/15/2025 | $33.09 | $33.34 (0.76%) | $33.92 | $33.09 | 2.27 M | $8.11 B |
| 04/14/2025 | $34.02 | $33.46 (-1.65%) | $34.39 | $33.26 | 1.90 M | $8.14 B |
| 04/11/2025 | $32.49 | $33.39 (2.77%) | $33.74 | $31.82 | 3.50 M | $8.12 B |
| 04/10/2025 | $33.51 | $32.25 (-3.76%) | $33.65 | $31.27 | 3.79 M | $7.85 B |
| 04/09/2025 | $31.10 | $34.56 (11.13%) | $34.88 | $30.32 | 5.18 M | $8.41 B |
| 04/08/2025 | $35.35 | $32.10 (-9.19%) | $35.35 | $31.47 | 5.89 M | $7.81 B |
| 04/07/2025 | $32.51 | $33.51 (3.08%) | $35.54 | $32.18 | 4.87 M | $8.15 B |
| 04/04/2025 | $36.17 | $33.45 (-7.52%) | $36.32 | $32.62 | 5.94 M | $8.04 B |
| 04/03/2025 | $38.40 | $38.07 (-0.86%) | $39.85 | $38.02 | 3.51 M | $9.26 B |
| 04/02/2025 | $39.74 | $40.61 (2.19%) | $40.93 | $39.72 | 1.66 M | $9.76 B |
| 04/01/2025 | $39.88 | $40.22 (0.85%) | $40.41 | $39.46 | 2.40 M | $9.79 B |
| 03/31/2025 | $39.32 | $39.93 (1.55%) | $40.37 | $39.04 | 2.96 M | $9.60 B |
| 03/28/2025 | $38.57 | $39.19 (1.61%) | $39.31 | $38.53 | 1.98 M | $9.42 B |
| 03/27/2025 | $40.03 | $38.79 (-3.1%) | $40.05 | $38.49 | 2.02 M | $9.44 B |
| 03/26/2025 | $40.81 | $39.84 (-2.38%) | $41.25 | $39.72 | 3.05 M | $9.57 B |
| 03/25/2025 | $40.68 | $40.14 (-1.33%) | $40.98 | $40.11 | 2.91 M | $9.77 B |
| 03/24/2025 | $40.25 | $40.67 (1.04%) | $41.00 | $39.92 | 2.70 M | $9.77 B |
| 03/21/2025 | $39.93 | $39.88 (-0.13%) | $40.29 | $39.67 | 3.21 M | $9.70 B |
| 03/20/2025 | $40.15 | $40.27 (0.3%) | $40.78 | $39.99 | 1.49 M | $9.68 B |
| 03/19/2025 | $39.46 | $40.51 (2.66%) | $40.66 | $39.30 | 1.87 M | $9.86 B |
| 03/18/2025 | $39.56 | $39.64 (0.2%) | $40.08 | $39.14 | 2.28 M | $9.53 B |
| 03/17/2025 | $38.04 | $38.97 (2.44%) | $39.07 | $38.04 | 1.97 M | $9.36 B |
| 03/14/2025 | $37.61 | $38.32 (1.89%) | $38.53 | $37.09 | 1.77 M | $9.32 B |
| 03/13/2025 | $37.62 | $37.46 (-0.43%) | $38.03 | $37.03 | 2.22 M | $9.00 B |
| 03/12/2025 | $37.63 | $37.60 (-0.08%) | $38.17 | $37.01 | 2.63 M | $9.15 B |
| 03/11/2025 | $36.85 | $37.45 (1.63%) | $37.99 | $36.85 | 3.04 M | $9.00 B |
| 03/10/2025 | $35.67 | $36.46 (2.21%) | $36.88 | $35.57 | 2.88 M | $8.87 B |
| 03/07/2025 | $35.50 | $35.22 (-0.79%) | $35.80 | $34.32 | 3.04 M | $8.46 B |
| 03/06/2025 | $36.80 | $35.38 (-3.86%) | $37.09 | $35.19 | 2.87 M | $8.61 B |
| 03/05/2025 | $37.23 | $37.53 (0.81%) | $37.70 | $36.46 | 4.17 M | $9.02 B |
| 03/04/2025 | $36.71 | $37.86 (3.13%) | $38.71 | $36.18 | 4.62 M | $9.21 B |
| 03/03/2025 | $37.52 | $36.80 (-1.92%) | $37.65 | $36.39 | 4.90 M | $8.84 B |
| 02/28/2025 | $35.79 | $37.12 (3.72%) | $37.12 | $35.55 | 4.33 M | $9.03 B |
| 02/27/2025 | $38.76 | $36.40 (-6.09%) | $38.91 | $36.06 | 6.00 M | $8.75 B |
| 02/26/2025 | $38.24 | $38.55 (0.81%) | $39.00 | $37.17 | 5.96 M | $9.38 B |
| 02/25/2025 | $37.93 | $37.50 (-1.13%) | $38.24 | $36.98 | 3.75 M | $9.01 B |
| 02/24/2025 | $38.09 | $37.99 (-0.26%) | $38.53 | $37.69 | 2.48 M | $9.24 B |
| 02/21/2025 | $39.68 | $38.48 (-3.02%) | $39.68 | $38.23 | 2.13 M | $9.27 B |
| 02/20/2025 | $39.40 | $39.67 (0.69%) | $39.80 | $38.77 | 2.29 M | $9.56 B |
| 02/19/2025 | $39.57 | $39.90 (0.83%) | $40.49 | $39.36 | 2.03 M | $9.61 B |
| 02/18/2025 | $38.68 | $38.92 (0.62%) | $39.35 | $38.01 | 2.05 M | $9.37 B |
| 02/14/2025 | $39.03 | $38.67 (-0.92%) | $39.62 | $38.57 | 2.20 M | $9.31 B |
| 02/13/2025 | $38.53 | $38.80 (0.7%) | $38.87 | $38.28 | 2.28 M | $9.35 B |
| 02/12/2025 | $39.22 | $38.48 (-1.89%) | $39.56 | $38.06 | 2.37 M | $9.27 B |
| 02/11/2025 | $39.76 | $39.57 (-0.48%) | $40.10 | $39.40 | 2.00 M | $9.53 B |
| 02/10/2025 | $37.78 | $39.71 (5.11%) | $39.82 | $37.74 | 2.73 M | $9.56 B |
| 02/07/2025 | $37.77 | $37.25 (-1.38%) | $37.97 | $37.18 | 1.35 M | $8.97 B |
| 02/06/2025 | $39.00 | $37.63 (-3.51%) | $39.00 | $37.10 | 2.91 M | $9.06 B |
| 02/05/2025 | $37.65 | $38.94 (3.43%) | $39.12 | $37.35 | 2.52 M | $9.38 B |
| 02/04/2025 | $36.90 | $37.74 (2.28%) | $37.86 | $36.86 | 2.08 M | $9.09 B |
| 02/03/2025 | $37.55 | $37.44 (-0.29%) | $38.15 | $37.31 | 2.57 M | $9.02 B |
| 01/31/2025 | $37.57 | $37.04 (-1.41%) | $37.62 | $36.82 | 2.40 M | $8.92 B |
| 01/30/2025 | $37.82 | $37.57 (-0.66%) | $38.61 | $37.35 | 2.24 M | $9.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
