-
5 DAY PERFORMANCE
+2.63% -
1 MONTH PERFORMANCE
+10.86% -
3 MONTH PERFORMANCE
+13.15% -
6 MONTH PERFORMANCE
-7.20% -
YEAR-TO-DATE PERFORMANCE
+11.37% -
1 YEAR PERFORMANCE
+0.06%
Range Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $34.12 | $33.91 (-0.62%) | $34.27 | $33.63 | 1.30 M | $8.17 B |
| 11/12/2024 | $34.26 | $34.09 (-0.5%) | $34.54 | $33.99 | 2.53 M | $8.21 B |
| 11/11/2024 | $33.59 | $34.46 (2.59%) | $34.56 | $33.40 | 3.01 M | $8.30 B |
| 11/08/2024 | $32.72 | $33.03 (0.95%) | $33.11 | $32.60 | 1.41 M | $7.96 B |
| 11/07/2024 | $32.80 | $32.75 (-0.15%) | $33.09 | $32.50 | 1.16 M | $7.89 B |
| 11/06/2024 | $31.77 | $32.82 (3.31%) | $32.96 | $31.45 | 2.52 M | $7.91 B |
| 11/05/2024 | $30.59 | $30.78 (0.62%) | $30.98 | $30.55 | 1.35 M | $7.41 B |
| 11/04/2024 | $29.96 | $30.56 (2%) | $30.90 | $29.81 | 1.93 M | $7.36 B |
| 11/01/2024 | $30.32 | $29.82 (-1.65%) | $30.64 | $29.48 | 2.57 M | $7.18 B |
| 10/31/2024 | $31.37 | $30.03 (-4.27%) | $31.51 | $30.02 | 2.61 M | $7.23 B |
| 10/30/2024 | $31.14 | $31.49 (1.12%) | $31.78 | $31.05 | 2.14 M | $7.58 B |
| 10/29/2024 | $31.19 | $31.00 (-0.61%) | $31.30 | $30.79 | 2.38 M | $7.47 B |
| 10/28/2024 | $30.65 | $30.98 (1.08%) | $31.13 | $30.37 | 2.10 M | $7.46 B |
| 10/25/2024 | $31.57 | $31.33 (-0.76%) | $31.86 | $30.94 | 2.97 M | $7.55 B |
| 10/24/2024 | $31.22 | $31.44 (0.7%) | $31.56 | $30.33 | 3.72 M | $7.57 B |
| 10/23/2024 | $31.39 | $30.95 (-1.4%) | $31.39 | $29.69 | 5.92 M | $7.45 B |
| 10/22/2024 | $30.01 | $29.90 (-0.37%) | $30.32 | $29.83 | 2.59 M | $7.20 B |
| 10/21/2024 | $30.03 | $29.95 (-0.27%) | $30.35 | $29.80 | 2.23 M | $7.21 B |
| 10/18/2024 | $29.66 | $29.79 (0.44%) | $29.84 | $28.99 | 1.97 M | $7.18 B |
| 10/17/2024 | $30.22 | $29.87 (-1.16%) | $30.30 | $29.72 | 2.90 M | $7.20 B |
| 10/16/2024 | $29.98 | $29.77 (-0.7%) | $30.24 | $29.76 | 1.53 M | $7.18 B |
| 10/15/2024 | $30.00 | $29.90 (-0.33%) | $30.30 | $29.60 | 4.13 M | $7.21 B |
| 10/14/2024 | $31.14 | $30.58 (-1.8%) | $31.19 | $30.36 | 1.78 M | $7.37 B |
| 10/11/2024 | $30.94 | $31.42 (1.55%) | $31.67 | $30.92 | 2.34 M | $7.58 B |
| 10/10/2024 | $30.94 | $31.18 (0.78%) | $31.34 | $30.64 | 1.75 M | $7.52 B |
| 10/09/2024 | $31.15 | $30.78 (-1.19%) | $31.35 | $30.69 | 1.85 M | $7.42 B |
| 10/08/2024 | $31.69 | $31.62 (-0.22%) | $31.73 | $31.26 | 1.93 M | $7.62 B |
| 10/07/2024 | $32.40 | $32.13 (-0.83%) | $32.53 | $32.11 | 1.93 M | $7.75 B |
| 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 |