5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
+9.52%
YEAR-TO-DATE PERFORMANCE
+18.09%
1 YEAR PERFORMANCE
+2.51%
Range Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $10.06 B |
| 04/15/2026 | $40.54 | $41.22 (1.68%) | $41.46 | $40.52 | 2.46 M | $9.81 B |
| 04/14/2026 | $41.49 | $40.69 (-1.93%) | $41.85 | $40.37 | 3.64 M | $9.68 B |
| 04/13/2026 | $43.29 | $41.90 (-3.21%) | $43.56 | $41.82 | 2.98 M | $9.97 B |
| 04/10/2026 | $42.56 | $42.84 (0.66%) | $43.15 | $42.12 | 4.16 M | $10.19 B |
| 04/09/2026 | $43.33 | $42.93 (-0.92%) | $43.87 | $42.59 | 3.84 M | $10.21 B |
| 04/08/2026 | $41.88 | $43.33 (3.46%) | $43.39 | $41.23 | 4.88 M | $10.31 B |
| 04/07/2026 | $44.11 | $44.25 (0.32%) | $44.87 | $44.06 | 3.17 M | $10.53 B |
| 04/06/2026 | $43.50 | $43.67 (0.39%) | $44.30 | $43.38 | 2.02 M | $10.39 B |
| 04/02/2026 | $44.85 | $43.45 (-3.12%) | $44.90 | $43.05 | 2.79 M | $10.34 B |
| 04/01/2026 | $44.35 | $43.50 (-1.92%) | $45.25 | $43.22 | 4.06 M | $10.35 B |
| 03/31/2026 | $46.67 | $45.18 (-3.19%) | $47.01 | $44.41 | 3.31 M | $10.75 B |
| 03/30/2026 | $48.00 | $46.21 (-3.73%) | $48.17 | $45.83 | 3.59 M | $11.00 B |
| 03/27/2026 | $47.26 | $47.65 (0.83%) | $48.31 | $47.00 | 3.52 M | $11.34 B |
| 03/26/2026 | $47.00 | $46.83 (-0.36%) | $47.75 | $46.67 | 3.87 M | $11.14 B |
| 03/25/2026 | $45.36 | $46.59 (2.71%) | $46.69 | $45.31 | 3.14 M | $11.09 B |
| 03/24/2026 | $44.96 | $45.94 (2.18%) | $46.18 | $44.92 | 3.30 M | $10.93 B |
| 03/23/2026 | $43.70 | $44.71 (2.31%) | $45.29 | $43.44 | 4.10 M | $10.64 B |
| 03/20/2026 | $45.11 | $44.47 (-1.42%) | $46.04 | $44.47 | 5.64 M | $10.58 B |
| 03/19/2026 | $44.43 | $45.28 (1.91%) | $46.19 | $44.25 | 5.34 M | $10.77 B |
| 03/18/2026 | $43.45 | $43.48 (0.07%) | $43.84 | $42.09 | 3.18 M | $10.35 B |
| 03/17/2026 | $43.96 | $43.36 (-1.36%) | $44.30 | $43.24 | 2.75 M | $10.32 B |
| 03/16/2026 | $43.25 | $43.59 (0.79%) | $44.56 | $43.02 | 3.46 M | $10.37 B |
| 03/13/2026 | $42.64 | $43.51 (2.04%) | $43.65 | $42.39 | 3.15 M | $10.35 B |
| 03/12/2026 | $42.19 | $42.88 (1.64%) | $43.55 | $41.90 | 4.49 M | $10.20 B |
| 03/11/2026 | $40.72 | $41.95 (3.02%) | $42.03 | $40.70 | 3.40 M | $9.98 B |
| 03/10/2026 | $41.16 | $40.64 (-1.26%) | $41.38 | $40.31 | 2.80 M | $9.67 B |
| 03/09/2026 | $41.92 | $41.62 (-0.72%) | $42.30 | $41.19 | 4.16 M | $9.90 B |
| 03/06/2026 | $42.44 | $41.49 (-2.24%) | $43.33 | $41.46 | 4.77 M | $9.87 B |
| 03/05/2026 | $42.21 | $41.83 (-0.9%) | $42.43 | $41.48 | 4.12 M | $9.95 B |
| 03/04/2026 | $40.86 | $41.55 (1.69%) | $41.71 | $40.37 | 4.20 M | $9.89 B |
| 03/03/2026 | $42.25 | $41.52 (-1.73%) | $42.43 | $40.91 | 3.53 M | $9.88 B |
| 03/02/2026 | $42.15 | $41.88 (-0.64%) | $43.10 | $40.93 | 4.13 M | $9.97 B |
| 02/27/2026 | $39.74 | $41.28 (3.88%) | $41.60 | $39.62 | 4.21 M | $9.82 B |
| 02/26/2026 | $38.58 | $39.09 (1.32%) | $39.40 | $38.19 | 3.44 M | $9.30 B |
| 02/25/2026 | $39.75 | $39.13 (-1.56%) | $40.00 | $37.83 | 5.83 M | $9.31 B |
| 02/24/2026 | $38.49 | $38.53 (0.1%) | $38.75 | $37.67 | 3.33 M | $9.17 B |
| 02/23/2026 | $39.71 | $38.58 (-2.85%) | $40.21 | $38.28 | 2.29 M | $9.18 B |
| 02/20/2026 | $39.10 | $39.71 (1.56%) | $39.86 | $38.40 | 2.48 M | $9.43 B |
| 02/19/2026 | $38.11 | $39.14 (2.7%) | $39.29 | $38.06 | 3.23 M | $9.29 B |
| 02/18/2026 | $36.91 | $37.53 (1.68%) | $37.86 | $36.80 | 3.01 M | $8.91 B |
| 02/17/2026 | $37.06 | $36.70 (-0.97%) | $37.73 | $36.08 | 2.50 M | $8.71 B |
| 02/13/2026 | $36.38 | $37.57 (3.27%) | $38.21 | $36.38 | 4.32 M | $8.92 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.
