Range Resources Corporation RRC
51.83 USD +0.37 (+0.72%)
Regular-session close
50.82 -1.01 -1.95%
After hours · Nov 13, 7:52 PM ET
51.31 Day range 52.19
33.43 52-week range 56.38
- YTD
- +46.99%
- 1 year
- +36.32%
RRC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.60 | 52.19 | 51.19 | 51.83 | +0.37 | +0.72% | 3,170,746 |
| Nov 12, 2026 | 52.10 | 52.62 | 51.46 | 51.46 | -0.40 | -0.77% | 2,624,700 |
| Nov 11, 2026 | 52.03 | 52.15 | 51.05 | 51.86 | +0.66 | +1.29% | 2,685,700 |
| Nov 10, 2026 | 48.50 | 51.58 | 48.32 | 51.20 | +2.35 | +4.81% | 3,090,900 |
| Nov 9, 2026 | 48.72 | 49.75 | 48.26 | 48.85 | +0.13 | +0.27% | 9,746,300 |
| Nov 6, 2026 | 49.94 | 50.82 | 48.70 | 48.72 | -1.47 | -2.93% | 3,287,500 |
| Nov 5, 2026 | 53.07 | 53.07 | 50.11 | 50.19 | -1.91 | -3.67% | 2,893,000 |
| Nov 4, 2026 | 53.33 | 53.48 | 50.96 | 52.10 | -1.91 | -3.54% | 5,547,900 |
| Nov 3, 2026 | 53.92 | 55.14 | 53.89 | 54.01 | -0.46 | -0.84% | 4,761,000 |
| Nov 2, 2026 | 53.78 | 55.06 | 53.78 | 54.47 | -0.16 | -0.29% | 4,488,500 |
| Oct 30, 2026 | 54.30 | 55.13 | 53.97 | 54.63 | +0.74 | +1.37% | 5,869,200 |
| Oct 29, 2026 | 56.00 | 56.00 | 53.61 | 53.89 | -1.99 | -3.56% | 6,732,500 |
| Oct 28, 2026 | 56.53 | 56.90 | 54.39 | 55.88 | -0.50 | -0.89% | 14,248,900 |
| Oct 27, 2026 | 53.67 | 56.47 | 53.51 | 56.38 | +2.82 | +5.27% | 15,954,100 |
| Oct 26, 2026 | 50.81 | 53.65 | 50.00 | 53.56 | +8.04 | +17.66% | 26,471,100 |
| Oct 23, 2026 | 43.51 | 45.74 | 43.40 | 45.52 | +1.66 | +3.78% | 3,133,400 |
| Oct 22, 2026 | 43.26 | 43.94 | 42.10 | 43.86 | +0.92 | +2.14% | 3,043,600 |
| Oct 21, 2026 | 43.25 | 43.37 | 42.58 | 42.94 | -0.69 | -1.58% | 2,703,000 |
| Oct 20, 2026 | 43.61 | 43.70 | 42.80 | 43.63 | +0.40 | +0.93% | 3,088,400 |
| Oct 19, 2026 | 43.09 | 43.60 | 42.94 | 43.23 | +0.01 | +0.02% | 2,250,400 |
| Oct 16, 2026 | 41.28 | 43.23 | 41.28 | 43.22 | +1.80 | +4.35% | 2,475,500 |
| Oct 15, 2026 | 41.72 | 42.00 | 40.86 | 41.42 | -0.42 | -1.00% | 2,075,700 |
| Oct 14, 2026 | 42.35 | 42.60 | 41.58 | 41.84 | -0.64 | -1.51% | 2,354,300 |
| Oct 13, 2026 | 41.69 | 42.64 | 41.62 | 42.48 | +1.06 | +2.56% | 2,413,800 |
| Oct 12, 2026 | 41.16 | 41.55 | 40.92 | 41.42 | +0.53 | +1.30% | 2,544,000 |
| Oct 9, 2026 | 40.62 | 41.48 | 40.62 | 40.89 | +0.12 | +0.29% | 2,714,600 |
| Oct 8, 2026 | 40.35 | 40.91 | 40.16 | 40.77 | +0.94 | +2.36% | 3,256,600 |
| Oct 7, 2026 | 40.20 | 40.31 | 39.50 | 39.83 | -0.19 | -0.47% | 2,594,200 |
| Oct 6, 2026 | 38.71 | 40.04 | 38.70 | 40.02 | +1.35 | +3.49% | 2,917,600 |
| Oct 5, 2026 | 38.10 | 38.98 | 37.53 | 38.67 | +0.44 | +1.15% | 3,110,100 |
| Oct 2, 2026 | 37.26 | 38.30 | 37.26 | 38.23 | +0.63 | +1.68% | 2,806,900 |
| Oct 1, 2026 | 36.85 | 37.75 | 36.75 | 37.60 | +0.56 | +1.51% | 1,935,200 |
| Sep 30, 2026 | 37.01 | 37.62 | 36.86 | 37.04 | +0.16 | +0.43% | 2,471,000 |
| Sep 29, 2026 | 37.33 | 37.74 | 36.76 | 36.88 | -0.98 | -2.59% | 2,939,600 |
| Sep 28, 2026 | 38.56 | 38.56 | 37.84 | 37.86 | -0.75 | -1.94% | 3,371,900 |
| Sep 25, 2026 | 38.50 | 38.82 | 38.18 | 38.61 | -0.53 | -1.35% | 3,028,500 |
| Sep 24, 2026 | 39.11 | 39.44 | 38.60 | 39.14 | +0.37 | +0.95% | 2,163,900 |
| Sep 23, 2026 | 38.63 | 39.60 | 38.51 | 38.77 | +0.45 | +1.17% | 2,314,500 |
| Sep 22, 2026 | 37.44 | 38.87 | 37.39 | 38.32 | +0.50 | +1.32% | 3,246,000 |
| Sep 21, 2026 | 38.00 | 38.01 | 37.17 | 37.82 | -0.62 | -1.61% | 2,688,100 |
| Sep 18, 2026 | 39.07 | 39.27 | 38.42 | 38.44 | -0.66 | -1.69% | 6,115,000 |
| Sep 17, 2026 | 38.69 | 39.26 | 38.51 | 39.10 | +0.25 | +0.64% | 2,480,100 |
| Sep 16, 2026 | 41.34 | 41.56 | 38.82 | 38.85 | -3.05 | -7.28% | 3,336,800 |
| Sep 15, 2026 | 41.15 | 42.30 | 41.15 | 41.90 | +1.02 | +2.50% | 3,116,100 |
| Sep 14, 2026 | 41.87 | 41.97 | 40.76 | 40.88 | -0.27 | -0.66% | 2,708,100 |
| Sep 11, 2026 | 41.51 | 41.86 | 40.99 | 41.15 | -0.73 | -1.74% | 1,976,400 |
| Sep 10, 2026 | 41.85 | 42.31 | 40.90 | 41.88 | +0.14 | +0.34% | 2,631,500 |
| Sep 9, 2026 | 41.99 | 42.16 | 41.38 | 41.74 | -0.15 | -0.36% | 1,627,800 |
| Sep 8, 2026 | 42.39 | 42.67 | 41.84 | 41.89 | -0.11 | -0.26% | 1,692,500 |
| Sep 4, 2026 | 42.36 | 42.42 | 41.66 | 42.00 | -0.37 | -0.87% | 1,787,800 |
| Sep 3, 2026 | 42.43 | 43.06 | 42.27 | 42.37 | -0.11 | -0.26% | 2,304,900 |
| Sep 2, 2026 | 42.10 | 42.93 | 42.00 | 42.48 | +0.08 | +0.19% | 2,359,200 |
| Sep 1, 2026 | 41.94 | 42.58 | 41.59 | 42.40 | +1.08 | +2.61% | 2,937,500 |
| Aug 31, 2026 | 42.00 | 42.46 | 41.15 | 41.32 | -0.14 | -0.34% | 2,405,700 |
| Aug 28, 2026 | 41.74 | 42.18 | 41.27 | 41.46 | -0.18 | -0.43% | 1,522,700 |
| Aug 27, 2026 | 41.44 | 41.82 | 40.95 | 41.64 | +0.09 | +0.22% | 1,524,100 |
| Aug 26, 2026 | 40.72 | 42.43 | 40.72 | 41.55 | +0.56 | +1.37% | 1,991,000 |
| Aug 25, 2026 | 40.50 | 41.33 | 40.27 | 40.99 | -0.26 | -0.63% | 2,218,600 |
| Aug 24, 2026 | 40.91 | 41.51 | 40.75 | 41.25 | +0.19 | +0.46% | 2,292,700 |
| Aug 21, 2026 | 40.76 | 41.48 | 40.49 | 41.06 | +0.39 | +0.96% | 2,352,500 |
| Aug 20, 2026 | 40.53 | 41.34 | 40.28 | 40.67 | +0.35 | +0.87% | 1,965,700 |
| Aug 19, 2026 | 40.24 | 40.72 | 40.03 | 40.32 | +0.46 | +1.15% | 3,726,300 |
| Aug 18, 2026 | 39.80 | 40.09 | 39.33 | 39.86 | +0.50 | +1.27% | 2,758,900 |
| Aug 17, 2026 | 40.31 | 40.38 | 38.97 | 39.36 | -0.96 | -2.38% | 2,294,300 |
| Aug 14, 2026 | 40.01 | 40.65 | 39.87 | 40.32 | +0.41 | +1.03% | 1,417,100 |
65 days, newest first. Daily bars as drawn on the RRC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.