5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
-4.34%
3 MONTH PERFORMANCE
+2.05%
6 MONTH PERFORMANCE
+26.97%
YEAR-TO-DATE PERFORMANCE
+2.31%
1 YEAR PERFORMANCE
+13.09%
Range Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.63 | $37.60 (-0.08%) | $38.17 | $37.01 | 2.63 M | $9.17 B |
| 03/11/2025 | $36.85 | $37.45 (1.63%) | $37.99 | $36.85 | 3.04 M | $9.11 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 |
| 01/29/2025 | $37.49 | $37.59 (0.27%) | $37.93 | $37.14 | 2.05 M | $9.05 B |
| 01/28/2025 | $37.55 | $37.40 (-0.4%) | $37.78 | $37.09 | 2.52 M | $9.01 B |
| 01/27/2025 | $39.50 | $37.27 (-5.65%) | $39.50 | $37.07 | 4.77 M | $8.98 B |
| 01/24/2025 | $40.56 | $40.17 (-0.96%) | $40.60 | $40.00 | 1.95 M | $9.68 B |
| 01/23/2025 | $41.31 | $40.56 (-1.82%) | $41.31 | $40.32 | 3.13 M | $9.77 B |
| 01/22/2025 | $41.00 | $41.00 (0%) | $41.95 | $40.77 | 2.34 M | $9.88 B |
| 01/21/2025 | $40.69 | $40.97 (0.69%) | $41.04 | $40.42 | 2.35 M | $9.87 B |
| 01/17/2025 | $40.49 | $41.07 (1.43%) | $41.16 | $40.26 | 2.68 M | $9.89 B |
| 01/16/2025 | $40.19 | $41.29 (2.74%) | $41.65 | $40.08 | 2.40 M | $9.95 B |
| 01/15/2025 | $40.00 | $40.33 (0.83%) | $40.60 | $39.84 | 3.39 M | $9.71 B |
| 01/14/2025 | $38.38 | $39.62 (3.23%) | $39.76 | $38.38 | 3.10 M | $9.54 B |
| 01/13/2025 | $38.84 | $38.49 (-0.9%) | $38.95 | $37.97 | 2.36 M | $9.27 B |
| 01/10/2025 | $38.07 | $38.17 (0.26%) | $38.73 | $37.55 | 3.16 M | $9.19 B |
| 01/08/2025 | $36.88 | $37.52 (1.74%) | $37.54 | $36.79 | 3.49 M | $9.04 B |
| 01/07/2025 | $36.73 | $36.78 (0.14%) | $37.13 | $36.38 | 2.16 M | $8.86 B |
| 01/06/2025 | $36.56 | $36.81 (0.68%) | $37.00 | $36.40 | 2.54 M | $8.87 B |
| 01/03/2025 | $36.28 | $35.91 (-1.02%) | $36.73 | $35.58 | 3.51 M | $8.65 B |
| 01/02/2025 | $36.60 | $36.05 (-1.5%) | $36.84 | $35.68 | 3.22 M | $8.68 B |
| 12/31/2024 | $36.07 | $35.98 (-0.25%) | $36.54 | $35.75 | 1.67 M | $8.67 B |
| 12/30/2024 | $35.92 | $36.41 (1.36%) | $37.13 | $35.37 | 3.38 M | $8.77 B |
| 12/27/2024 | $34.53 | $34.79 (0.75%) | $34.99 | $34.49 | 1.07 M | $8.38 B |
| 12/26/2024 | $34.42 | $34.57 (0.44%) | $34.82 | $34.17 | 1.03 M | $8.33 B |
| 12/24/2024 | $34.43 | $34.70 (0.78%) | $34.94 | $34.25 | 839,000 | $8.36 B |
| 12/23/2024 | $33.28 | $34.20 (2.76%) | $34.37 | $33.00 | 2.07 M | $8.24 B |
| 12/20/2024 | $32.95 | $33.18 (0.7%) | $33.94 | $32.95 | 6.29 M | $7.99 B |
| 12/19/2024 | $33.63 | $33.14 (-1.46%) | $33.67 | $32.85 | 2.42 M | $7.98 B |
| 12/18/2024 | $34.23 | $32.92 (-3.83%) | $34.53 | $32.85 | 1.52 M | $7.93 B |
| 12/17/2024 | $34.16 | $34.15 (-0.03%) | $34.28 | $33.60 | 1.80 M | $8.23 B |
| 12/16/2024 | $35.40 | $34.55 (-2.4%) | $35.54 | $34.43 | 1.35 M | $8.32 B |
| 12/13/2024 | $35.94 | $35.35 (-1.64%) | $36.17 | $34.90 | 1.40 M | $8.51 B |
| 12/12/2024 | $35.92 | $36.07 (0.42%) | $36.41 | $35.34 | 1.69 M | $8.69 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.
