Range Resources (NY: RRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	36.17	36.22	34.96	35.05	1,866,703	-0.96(-2.67%)
Apr 12, 2024	36.23	37.11	35.87	36.01	2,322,913	-0.02(-0.06%)
Apr 11, 2024	36.12	36.37	35.42	36.03	1,923,303	-0.30(-0.83%)
Apr 10, 2024	35.85	36.45	35.85	36.33	1,677,713	+0.13(+0.36%)
Apr 09, 2024	36.08	36.32	35.84	36.20	2,224,244	+0.35(+0.98%)
Apr 08, 2024	35.17	35.94	35.07	35.85	1,592,868	+0.82(+2.34%)
Apr 05, 2024	34.75	35.22	34.29	35.03	2,752,763	-0.11(-0.31%)
Apr 04, 2024	35.31	35.46	34.97	35.14	2,286,048	+0.00(+0.00%)
Apr 03, 2024	35.19	35.40	34.81	35.14	1,825,893	+0.14(+0.40%)
Apr 02, 2024	34.78	35.05	34.55	35.00	2,360,464	+0.19(+0.55%)
Apr 01, 2024	34.71	34.95	34.18	34.81	1,847,154	+0.38(+1.10%)
Mar 28, 2024	34.51	34.76	34.29	34.43	2,383,019	+0.08(+0.23%)
Mar 27, 2024	32.90	34.43	32.83	34.35	2,206,444	+1.25(+3.78%)
Mar 26, 2024	33.49	33.72	33.08	33.10	1,558,926	-0.34(-1.02%)
Mar 25, 2024	33.30	33.73	33.28	33.44	1,960,553	+0.23(+0.69%)
Mar 22, 2024	32.91	33.24	32.81	33.21	1,585,005	+0.16(+0.48%)
Mar 21, 2024	32.91	33.30	32.79	33.05	3,141,514	+0.17(+0.52%)
Mar 20, 2024	32.51	33.41	32.39	32.88	2,210,210	+0.17(+0.52%)
Mar 19, 2024	32.04	32.80	32.04	32.71	1,536,642	+0.57(+1.77%)
Mar 18, 2024	32.32	32.32	31.93	32.14	1,866,416	+0.10(+0.31%)
Mar 15, 2024	32.02	32.44	31.74	32.04	6,854,347	-0.11(-0.34%)
Mar 14, 2024	32.56	32.70	31.54	32.15	2,479,136	-0.22(-0.68%)
Mar 13, 2024	32.64	33.07	32.29	32.37	2,246,226	-0.10(-0.31%)
Mar 12, 2024	32.85	32.85	32.24	32.47	1,601,713	-0.13(-0.40%)
Mar 11, 2024	32.78	32.94	32.21	32.60	3,139,507	-0.43(-1.30%)
Mar 08, 2024	33.16	33.31	32.73	33.03	1,408,041	+0.25(+0.76%)
Mar 07, 2024	32.73	33.00	32.49	32.78	2,539,856	+0.09(+0.27%)
Mar 06, 2024	32.78	32.88	32.36	32.69	1,970,754	-0.06(-0.18%)
Mar 05, 2024	32.11	33.12	32.11	32.75	2,184,407	+0.49(+1.52%)
Mar 04, 2024	32.65	32.83	32.20	32.26	2,106,855	+0.20(+0.62%)
Mar 01, 2024	31.67	32.33	31.45	32.06	2,447,757	+0.52(+1.64%)
Feb 29, 2024	31.39	31.91	31.23	31.54	2,537,128	+0.23(+0.73%)
Feb 28, 2024	31.28	31.54	31.03	31.31	1,900,814	+0.05(+0.16%)
Feb 27, 2024	31.63	31.69	31.16	31.26	1,849,383	-0.07(-0.22%)
Feb 26, 2024	31.52	31.69	30.93	31.33	2,735,412	+0.25(+0.80%)
Feb 23, 2024	31.11	31.37	30.50	31.08	3,228,452	-0.62(-1.95%)
Feb 22, 2024	29.93	32.31	29.93	31.70	6,478,387	-1.10(-3.35%)
Feb 21, 2024	31.52	33.08	31.52	32.80	5,491,785	+2.35(+7.73%)
Feb 20, 2024	30.51	30.83	30.19	30.44	2,680,552	-0.23(-0.75%)
Feb 16, 2024	29.95	31.07	29.80	30.67	3,514,744	+0.62(+2.06%)
Feb 15, 2024	29.05	30.70	29.05	30.06	4,193,087	+1.28(+4.44%)
Feb 14, 2024	28.34	28.80	27.62	28.78	4,484,166	+0.38(+1.33%)
Feb 13, 2024	28.22	28.65	27.87	28.40	3,282,551	-0.26(-0.91%)
Feb 12, 2024	28.03	28.84	28.02	28.66	2,143,760	+0.74(+2.64%)
Feb 09, 2024	28.27	28.39	27.66	27.92	3,559,278	-0.47(-1.65%)
Feb 08, 2024	27.71	28.58	27.61	28.39	3,905,378	+0.56(+2.01%)
Feb 07, 2024	28.16	28.35	27.53	27.83	3,721,798	-0.18(-0.64%)
Feb 06, 2024	28.09	28.69	27.86	28.01	2,632,140	-0.09(-0.32%)
Feb 05, 2024	28.51	28.63	27.85	28.10	2,022,299	-0.63(-2.19%)
Feb 02, 2024	28.84	28.89	28.40	28.73	2,643,558	-0.20(-0.69%)