5 DAY PERFORMANCE
+13.40%
1 MONTH PERFORMANCE
+5.66%
3 MONTH PERFORMANCE
-12.61%
6 MONTH PERFORMANCE
+17.89%
YEAR-TO-DATE PERFORMANCE
+18.09%
1 YEAR PERFORMANCE
+1.04%
Range Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $36.49 | $37.57 (2.96%) | $37.76 | $36.49 | 6.62 M | $8.83 B |
| 06/25/2026 | $36.17 | $36.31 (0.39%) | $36.43 | $36.05 | 2.50 M | $8.53 B |
| 06/24/2026 | $36.09 | $36.32 (0.64%) | $36.73 | $35.93 | 3.85 M | $8.54 B |
| 06/23/2026 | $36.25 | $36.72 (1.3%) | $36.89 | $36.19 | 3.53 M | $8.63 B |
| 06/22/2026 | $36.44 | $36.78 (0.93%) | $36.97 | $36.06 | 3.49 M | $8.65 B |
| 06/18/2026 | $36.57 | $36.39 (-0.49%) | $36.71 | $36.14 | 6.11 M | $8.55 B |
| 06/17/2026 | $37.16 | $36.66 (-1.35%) | $37.48 | $36.45 | 4.16 M | $8.62 B |
| 06/16/2026 | $37.00 | $37.51 (1.38%) | $37.96 | $36.80 | 3.50 M | $8.82 B |
| 06/15/2026 | $37.60 | $37.46 (-0.37%) | $38.67 | $37.44 | 3.95 M | $8.80 B |
| 06/12/2026 | $37.55 | $38.59 (2.77%) | $38.81 | $37.32 | 1.81 M | $9.07 B |
| 06/11/2026 | $39.45 | $38.00 (-3.68%) | $39.48 | $37.94 | 2.94 M | $8.93 B |
| 06/10/2026 | $38.83 | $39.14 (0.8%) | $39.67 | $38.74 | 2.55 M | $9.20 B |
| 06/09/2026 | $38.81 | $38.45 (-0.93%) | $38.87 | $38.12 | 3.01 M | $9.04 B |
| 06/08/2026 | $39.21 | $39.11 (-0.26%) | $39.64 | $39.03 | 2.82 M | $9.19 B |
| 06/05/2026 | $40.18 | $39.10 (-2.69%) | $40.30 | $39.04 | 1.99 M | $9.19 B |
| 06/04/2026 | $39.93 | $40.49 (1.4%) | $40.64 | $39.83 | 2.83 M | $9.52 B |
| 06/03/2026 | $39.90 | $39.82 (-0.2%) | $40.10 | $39.60 | 2.69 M | $9.36 B |
| 06/02/2026 | $39.36 | $39.66 (0.76%) | $40.12 | $39.22 | 2.96 M | $9.32 B |
| 06/01/2026 | $39.09 | $39.78 (1.77%) | $40.19 | $39.01 | 3.80 M | $9.35 B |
| 05/29/2026 | $39.39 | $38.95 (-1.12%) | $39.51 | $38.82 | 3.10 M | $9.16 B |
| 05/28/2026 | $39.54 | $39.41 (-0.33%) | $40.07 | $39.04 | 3.04 M | $9.26 B |
| 05/27/2026 | $39.43 | $39.21 (-0.56%) | $39.91 | $38.96 | 2.77 M | $9.22 B |
| 05/26/2026 | $40.90 | $40.05 (-2.08%) | $41.27 | $39.98 | 2.75 M | $9.41 B |
| 05/22/2026 | $40.65 | $41.05 (0.98%) | $41.29 | $40.59 | 2.53 M | $9.65 B |
| 05/21/2026 | $42.39 | $41.14 (-2.95%) | $42.54 | $40.97 | 2.08 M | $9.67 B |
| 05/20/2026 | $42.80 | $42.08 (-1.68%) | $43.18 | $41.86 | 2.05 M | $9.89 B |
| 05/19/2026 | $42.66 | $43.12 (1.08%) | $43.31 | $42.01 | 2.17 M | $10.14 B |
| 05/18/2026 | $42.39 | $42.36 (-0.07%) | $42.87 | $41.92 | 1.81 M | $9.96 B |
| 05/15/2026 | $41.91 | $42.46 (1.31%) | $42.47 | $41.63 | 2.11 M | $9.98 B |
| 05/14/2026 | $41.02 | $41.49 (1.15%) | $42.01 | $40.77 | 2.02 M | $9.75 B |
| 05/13/2026 | $41.05 | $41.26 (0.51%) | $41.34 | $40.42 | 2.11 M | $9.70 B |
| 05/12/2026 | $41.20 | $40.90 (-0.73%) | $41.20 | $40.41 | 1.94 M | $9.61 B |
| 05/11/2026 | $41.45 | $40.97 (-1.16%) | $41.49 | $40.72 | 2.27 M | $9.63 B |
| 05/08/2026 | $40.97 | $40.52 (-1.1%) | $41.15 | $40.45 | 2.06 M | $9.52 B |
| 05/07/2026 | $40.52 | $40.86 (0.84%) | $40.93 | $39.91 | 2.88 M | $9.60 B |
| 05/06/2026 | $41.57 | $41.17 (-0.96%) | $42.24 | $41.02 | 3.31 M | $9.68 B |
| 05/05/2026 | $42.82 | $43.04 (0.51%) | $43.40 | $42.39 | 2.02 M | $10.12 B |
| 05/04/2026 | $42.81 | $43.00 (0.44%) | $43.26 | $42.38 | 2.95 M | $10.11 B |
| 05/01/2026 | $43.49 | $42.63 (-1.98%) | $43.49 | $42.01 | 1.96 M | $10.02 B |
| 04/30/2026 | $42.75 | $43.50 (1.75%) | $43.84 | $42.40 | 2.80 M | $10.22 B |
| 04/29/2026 | $43.30 | $43.26 (-0.09%) | $43.92 | $43.21 | 3.53 M | $10.17 B |
| 04/28/2026 | $42.97 | $42.94 (-0.07%) | $43.21 | $42.69 | 2.02 M | $10.09 B |
| 04/27/2026 | $43.07 | $42.22 (-1.97%) | $43.94 | $42.18 | 3.68 M | $9.92 B |
| 04/24/2026 | $42.37 | $42.36 (-0.02%) | $42.68 | $41.87 | 3.89 M | $9.96 B |
| 04/23/2026 | $43.06 | $42.64 (-0.98%) | $43.34 | $42.20 | 3.93 M | $10.02 B |
| 04/22/2026 | $43.07 | $43.25 (0.42%) | $44.24 | $41.58 | 10.30 M | $10.17 B |
| 04/21/2026 | $41.14 | $41.67 (1.29%) | $41.95 | $40.78 | 4.02 M | $9.79 B |
| 04/20/2026 | $41.45 | $41.14 (-0.75%) | $41.89 | $40.97 | 4.08 M | $9.67 B |
| 04/17/2026 | $40.87 | $41.71 (2.06%) | $41.90 | $40.27 | 4.77 M | $9.80 B |
| 04/16/2026 | $41.35 | $42.27 (2.22%) | $42.37 | $41.25 | 2.91 M | $9.94 B |
| 04/15/2026 | $40.54 | $41.22 (1.68%) | $41.46 | $40.52 | 2.46 M | $9.69 B |
| 04/14/2026 | $41.49 | $40.69 (-1.93%) | $41.85 | $40.37 | 3.64 M | $9.56 B |
| 04/13/2026 | $43.29 | $41.90 (-3.21%) | $43.56 | $41.82 | 2.98 M | $9.85 B |
| 04/10/2026 | $42.56 | $42.84 (0.66%) | $43.15 | $42.12 | 4.16 M | $10.07 B |
| 04/09/2026 | $43.33 | $42.93 (-0.92%) | $43.87 | $42.59 | 3.84 M | $10.09 B |
| 04/08/2026 | $41.88 | $43.33 (3.46%) | $43.39 | $41.23 | 4.88 M | $10.18 B |
| 04/07/2026 | $44.11 | $44.25 (0.32%) | $44.87 | $44.06 | 3.17 M | $10.40 B |
| 04/06/2026 | $43.50 | $43.67 (0.39%) | $44.30 | $43.38 | 2.02 M | $10.26 B |
| 04/02/2026 | $44.85 | $43.45 (-3.12%) | $44.90 | $43.05 | 2.79 M | $10.21 B |
| 04/01/2026 | $44.35 | $43.50 (-1.92%) | $45.25 | $43.22 | 4.06 M | $10.22 B |
| 03/31/2026 | $46.67 | $45.18 (-3.19%) | $47.01 | $44.41 | 3.31 M | $10.62 B |
| 03/30/2026 | $48.00 | $46.21 (-3.73%) | $48.17 | $45.83 | 3.59 M | $10.86 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.
