5 DAY PERFORMANCE
+8.92%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
+13.37%
6 MONTH PERFORMANCE
-3.00%
YEAR-TO-DATE PERFORMANCE
+18.09%
1 YEAR PERFORMANCE
+7.96%
Range Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $40.70 | $41.26 (1.36%) | $41.39 | $40.70 | 349.30 K | |
| 10/08/2026 | $40.35 | $40.77 (1.04%) | $40.91 | $40.16 | 3.26 M | $9.57 B |
| 10/07/2026 | $40.20 | $39.83 (-0.92%) | $40.31 | $39.50 | 2.59 M | $9.35 B |
| 10/06/2026 | $38.71 | $40.02 (3.38%) | $40.04 | $38.70 | 2.92 M | $9.39 B |
| 10/05/2026 | $38.10 | $38.67 (1.5%) | $38.98 | $37.53 | 3.11 M | $9.08 B |
| 10/02/2026 | $37.26 | $38.23 (2.6%) | $38.30 | $37.26 | 2.81 M | $8.97 B |
| 10/01/2026 | $36.85 | $37.60 (2.04%) | $37.75 | $36.75 | 1.94 M | $8.83 B |
| 09/30/2026 | $37.01 | $37.04 (0.08%) | $37.62 | $36.86 | 2.47 M | $8.69 B |
| 09/29/2026 | $37.33 | $36.88 (-1.21%) | $37.74 | $36.76 | 2.94 M | $8.66 B |
| 09/28/2026 | $38.56 | $37.86 (-1.82%) | $38.56 | $37.84 | 3.37 M | $8.89 B |
| 09/25/2026 | $38.50 | $38.61 (0.29%) | $38.82 | $38.17 | 3.03 M | $9.06 B |
| 09/24/2026 | $39.11 | $39.14 (0.08%) | $39.44 | $38.60 | 2.16 M | $9.19 B |
| 09/23/2026 | $38.63 | $38.77 (0.36%) | $39.60 | $38.51 | 2.31 M | $9.10 B |
| 09/22/2026 | $37.44 | $38.32 (2.35%) | $38.87 | $37.39 | 3.25 M | $9.00 B |
| 09/21/2026 | $38.00 | $37.82 (-0.47%) | $38.01 | $37.17 | 2.69 M | $8.88 B |
| 09/18/2026 | $39.07 | $38.44 (-1.61%) | $39.27 | $38.42 | 6.12 M | $9.02 B |
| 09/17/2026 | $38.69 | $39.10 (1.06%) | $39.26 | $38.51 | 2.48 M | $9.18 B |
| 09/16/2026 | $41.34 | $38.85 (-6.02%) | $41.56 | $38.82 | 3.34 M | $9.12 B |
| 09/15/2026 | $41.15 | $41.90 (1.82%) | $42.30 | $41.15 | 3.12 M | $9.84 B |
| 09/14/2026 | $41.87 | $40.88 (-2.36%) | $41.97 | $40.76 | 2.71 M | $9.60 B |
| 09/11/2026 | $41.51 | $41.15 (-0.87%) | $41.86 | $40.99 | 1.98 M | $9.66 B |
| 09/10/2026 | $41.85 | $41.88 (0.07%) | $42.31 | $40.90 | 2.63 M | $9.83 B |
| 09/09/2026 | $41.99 | $41.74 (-0.6%) | $42.16 | $41.38 | 1.63 M | $9.80 B |
| 09/08/2026 | $42.39 | $41.89 (-1.18%) | $42.67 | $41.84 | 1.69 M | $9.83 B |
| 09/04/2026 | $42.36 | $42.00 (-0.85%) | $42.42 | $41.66 | 1.79 M | $9.86 B |
| 09/03/2026 | $42.43 | $42.37 (-0.14%) | $43.06 | $42.27 | 2.30 M | $9.95 B |
| 09/02/2026 | $42.10 | $42.48 (0.9%) | $42.93 | $42.00 | 2.36 M | $9.97 B |
| 09/01/2026 | $41.94 | $42.40 (1.1%) | $42.58 | $41.59 | 2.94 M | $9.95 B |
| 08/31/2026 | $42.00 | $41.32 (-1.62%) | $42.46 | $41.15 | 2.41 M | $9.70 B |
| 08/28/2026 | $41.74 | $41.46 (-0.67%) | $42.18 | $41.27 | 1.52 M | $9.73 B |
| 08/27/2026 | $41.44 | $41.64 (0.48%) | $41.82 | $40.95 | 1.52 M | $9.77 B |
| 08/26/2026 | $40.72 | $41.55 (2.04%) | $42.43 | $40.72 | 1.99 M | $9.75 B |
| 08/25/2026 | $40.50 | $40.99 (1.21%) | $41.33 | $40.27 | 2.22 M | $9.62 B |
| 08/24/2026 | $40.91 | $41.25 (0.83%) | $41.51 | $40.75 | 2.29 M | $9.68 B |
| 08/21/2026 | $40.76 | $41.06 (0.74%) | $41.48 | $40.49 | 2.35 M | $9.64 B |
| 08/20/2026 | $40.53 | $40.67 (0.35%) | $41.34 | $40.28 | 1.97 M | $9.55 B |
| 08/19/2026 | $40.24 | $40.32 (0.2%) | $40.72 | $40.03 | 3.73 M | $9.46 B |
| 08/18/2026 | $39.80 | $39.86 (0.15%) | $40.09 | $39.33 | 2.76 M | $9.36 B |
| 08/17/2026 | $40.31 | $39.36 (-2.36%) | $40.38 | $38.97 | 2.29 M | $9.24 B |
| 08/14/2026 | $40.01 | $40.32 (0.77%) | $40.65 | $39.87 | 1.42 M | $9.46 B |
| 08/13/2026 | $39.60 | $39.91 (0.78%) | $40.06 | $39.44 | 1.67 M | $9.37 B |
| 08/12/2026 | $40.74 | $40.18 (-1.37%) | $40.87 | $40.06 | 1.84 M | $9.43 B |
| 08/11/2026 | $40.18 | $40.67 (1.22%) | $40.81 | $40.02 | 2.12 M | $9.55 B |
| 08/10/2026 | $38.94 | $40.29 (3.47%) | $40.45 | $38.71 | 2.68 M | $9.46 B |
| 08/07/2026 | $38.36 | $38.28 (-0.21%) | $38.74 | $38.23 | 1.70 M | $8.99 B |
| 08/06/2026 | $38.85 | $38.57 (-0.72%) | $38.92 | $38.22 | 2.28 M | $9.05 B |
| 08/05/2026 | $40.00 | $38.14 (-4.65%) | $40.14 | $38.07 | 2.99 M | $8.95 B |
| 08/04/2026 | $39.50 | $39.71 (0.53%) | $39.91 | $38.90 | 2.18 M | $9.32 B |
| 08/03/2026 | $39.27 | $40.36 (2.78%) | $40.59 | $39.25 | 2.93 M | $9.47 B |
| 07/31/2026 | $39.52 | $40.14 (1.57%) | $40.32 | $39.35 | 2.29 M | $9.42 B |
| 07/30/2026 | $39.32 | $39.55 (0.58%) | $39.76 | $38.99 | 2.11 M | $9.28 B |
| 07/29/2026 | $39.02 | $39.91 (2.28%) | $40.07 | $38.73 | 3.57 M | $9.37 B |
| 07/28/2026 | $38.10 | $38.26 (0.42%) | $38.92 | $37.78 | 4.56 M | $8.98 B |
| 07/27/2026 | $38.33 | $37.88 (-1.17%) | $38.94 | $37.79 | 3.45 M | $8.89 B |
| 07/24/2026 | $39.22 | $38.97 (-0.64%) | $40.09 | $38.88 | 3.60 M | $9.15 B |
| 07/23/2026 | $39.30 | $38.87 (-1.09%) | $39.60 | $38.63 | 3.74 M | $9.12 B |
| 07/22/2026 | $38.81 | $38.75 (-0.15%) | $39.24 | $37.90 | 7.80 M | $9.10 B |
| 07/21/2026 | $36.67 | $37.75 (2.95%) | $37.96 | $36.67 | 4.62 M | $8.86 B |
| 07/20/2026 | $36.44 | $36.67 (0.63%) | $36.89 | $36.37 | 3.00 M | $8.61 B |
| 07/17/2026 | $36.75 | $36.76 (0.03%) | $37.09 | $36.25 | 2.75 M | $8.64 B |
| 07/16/2026 | $36.30 | $36.23 (-0.19%) | $36.57 | $35.99 | 2.50 M | $8.52 B |
| 07/15/2026 | $36.24 | $36.05 (-0.52%) | $36.88 | $35.59 | 2.80 M | $8.47 B |
| 07/14/2026 | $36.09 | $36.46 (1.03%) | $36.48 | $35.71 | 3.22 M | $8.57 B |
| 07/13/2026 | $35.84 | $36.24 (1.12%) | $36.52 | $35.75 | 2.36 M | $8.52 B |
| 07/10/2026 | $36.28 | $35.49 (-2.18%) | $36.45 | $34.87 | 2.87 M | $8.34 B |
| 07/09/2026 | $36.77 | $36.73 (-0.11%) | $37.09 | $36.64 | 2.33 M | $8.63 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.
