5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
+10.17%
6 MONTH PERFORMANCE
-0.42%
YEAR-TO-DATE PERFORMANCE
+6.25%
1 YEAR PERFORMANCE
+13.27%
Range Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $40.05 | $39.60 (-1.12%) | $40.88 | $39.56 | 4.95 M | $9.40 B |
| 12/04/2025 | $39.98 | $39.68 (-0.75%) | $40.45 | $39.58 | 2.32 M | $9.42 B |
| 12/03/2025 | $38.45 | $39.89 (3.75%) | $39.92 | $38.42 | 3.03 M | $9.47 B |
| 12/02/2025 | $39.16 | $38.07 (-2.78%) | $39.16 | $38.07 | 2.82 M | $9.04 B |
| 12/01/2025 | $39.39 | $39.26 (-0.33%) | $39.57 | $38.91 | 2.29 M | $9.32 B |
| 11/28/2025 | $38.72 | $39.49 (1.99%) | $39.80 | $38.55 | 1.55 M | $9.37 B |
| 11/26/2025 | $37.96 | $38.46 (1.32%) | $38.98 | $37.96 | 2.75 M | $9.13 B |
| 11/25/2025 | $37.91 | $37.80 (-0.29%) | $37.95 | $37.08 | 3.16 M | $8.97 B |
| 11/24/2025 | $37.81 | $38.25 (1.16%) | $38.64 | $37.07 | 2.25 M | $9.08 B |
| 11/21/2025 | $38.07 | $38.08 (0.03%) | $38.56 | $37.44 | 2.42 M | $9.04 B |
| 11/20/2025 | $39.31 | $38.19 (-2.85%) | $40.54 | $38.19 | 3.62 M | $9.07 B |
| 11/19/2025 | $38.66 | $39.32 (1.71%) | $39.40 | $38.41 | 3.53 M | $9.33 B |
| 11/18/2025 | $37.30 | $39.03 (4.64%) | $39.17 | $37.30 | 2.78 M | $9.26 B |
| 11/17/2025 | $38.02 | $38.15 (0.34%) | $38.52 | $37.74 | 2.92 M | $9.06 B |
| 11/14/2025 | $37.48 | $38.23 (2%) | $38.31 | $36.94 | 1.95 M | $9.07 B |
| 11/13/2025 | $38.41 | $38.02 (-1.02%) | $38.81 | $37.81 | 3.43 M | $9.03 B |
| 11/12/2025 | $38.49 | $38.44 (-0.13%) | $39.22 | $38.18 | 3.06 M | $9.12 B |
| 11/11/2025 | $37.90 | $38.88 (2.59%) | $38.99 | $37.90 | 2.76 M | $9.23 B |
| 11/10/2025 | $38.38 | $37.71 (-1.75%) | $38.48 | $37.49 | 2.29 M | $8.95 B |
| 11/07/2025 | $36.65 | $37.58 (2.54%) | $37.62 | $36.21 | 2.35 M | $8.92 B |
| 11/06/2025 | $37.39 | $36.73 (-1.77%) | $37.83 | $36.55 | 2.53 M | $8.72 B |
| 11/05/2025 | $36.91 | $37.07 (0.43%) | $37.56 | $36.72 | 2.58 M | $8.80 B |
| 11/04/2025 | $36.37 | $37.03 (1.81%) | $37.25 | $36.00 | 2.22 M | $8.79 B |
| 11/03/2025 | $35.67 | $36.92 (3.5%) | $37.06 | $35.40 | 2.41 M | $8.76 B |
| 10/31/2025 | $34.93 | $35.55 (1.77%) | $35.84 | $34.70 | 2.80 M | $8.44 B |
| 10/30/2025 | $35.12 | $34.60 (-1.48%) | $35.50 | $34.40 | 5.22 M | $8.21 B |
| 10/29/2025 | $35.00 | $34.99 (-0.03%) | $36.53 | $34.41 | 5.86 M | $8.31 B |
| 10/28/2025 | $36.97 | $36.97 (0%) | $37.32 | $36.67 | 2.55 M | $8.78 B |
| 10/27/2025 | $37.86 | $37.36 (-1.32%) | $38.01 | $37.17 | 2.66 M | $8.87 B |
| 10/24/2025 | $37.85 | $37.62 (-0.61%) | $37.90 | $37.25 | 2.68 M | $8.96 B |
| 10/23/2025 | $37.25 | $37.50 (0.67%) | $37.61 | $36.34 | 4.24 M | $8.93 B |
| 10/22/2025 | $37.11 | $36.25 (-2.32%) | $37.41 | $35.89 | 2.38 M | $8.63 B |
| 10/21/2025 | $36.94 | $36.79 (-0.41%) | $37.49 | $36.70 | 2.78 M | $8.76 B |
| 10/20/2025 | $36.68 | $37.12 (1.2%) | $37.64 | $36.50 | 3.36 M | $8.84 B |
| 10/17/2025 | $35.56 | $35.97 (1.15%) | $36.12 | $35.41 | 2.74 M | $8.57 B |
| 10/16/2025 | $37.34 | $35.70 (-4.39%) | $37.64 | $35.38 | 3.03 M | $8.50 B |
| 10/15/2025 | $36.43 | $37.16 (2%) | $37.41 | $36.35 | 2.78 M | $8.85 B |
| 10/14/2025 | $35.70 | $36.13 (1.2%) | $36.57 | $35.52 | 2.40 M | $8.61 B |
| 10/13/2025 | $36.66 | $36.97 (0.85%) | $37.23 | $36.21 | 2.55 M | $8.81 B |
| 10/10/2025 | $38.27 | $36.36 (-4.99%) | $38.79 | $36.35 | 3.44 M | $8.66 B |
| 10/09/2025 | $39.66 | $38.57 (-2.75%) | $39.95 | $38.21 | 2.55 M | $9.19 B |
| 10/08/2025 | $39.02 | $39.55 (1.36%) | $39.89 | $38.25 | 3.71 M | $9.42 B |
| 10/07/2025 | $38.75 | $39.36 (1.57%) | $39.42 | $38.48 | 2.55 M | $9.38 B |
| 10/06/2025 | $38.42 | $38.79 (0.96%) | $38.85 | $37.90 | 2.23 M | $9.24 B |
| 10/03/2025 | $38.60 | $38.22 (-0.98%) | $38.93 | $37.89 | 2.87 M | $9.10 B |
| 10/02/2025 | $39.67 | $38.57 (-2.77%) | $39.96 | $38.38 | 3.16 M | $9.19 B |
| 10/01/2025 | $37.54 | $39.73 (5.83%) | $39.76 | $37.54 | 4.22 M | $9.46 B |
| 09/30/2025 | $37.06 | $37.64 (1.57%) | $37.96 | $36.86 | 2.98 M | $8.97 B |
| 09/29/2025 | $37.44 | $37.38 (-0.16%) | $37.73 | $37.01 | 3.00 M | $8.90 B |
| 09/26/2025 | $37.17 | $37.65 (1.29%) | $37.97 | $37.04 | 2.36 M | $8.97 B |
| 09/25/2025 | $37.03 | $37.32 (0.78%) | $37.77 | $36.92 | 3.52 M | $8.89 B |
| 09/24/2025 | $35.96 | $36.83 (2.42%) | $37.16 | $35.80 | 3.27 M | $8.77 B |
| 09/23/2025 | $35.00 | $35.74 (2.11%) | $36.16 | $35.00 | 3.82 M | $8.51 B |
| 09/22/2025 | $34.42 | $34.93 (1.48%) | $35.10 | $34.22 | 2.49 M | $8.32 B |
| 09/19/2025 | $34.94 | $34.50 (-1.26%) | $35.15 | $33.97 | 5.78 M | $8.22 B |
| 09/18/2025 | $35.62 | $35.29 (-0.93%) | $35.78 | $34.98 | 2.46 M | $8.41 B |
| 09/17/2025 | $35.85 | $35.54 (-0.86%) | $36.36 | $35.42 | 2.77 M | $8.47 B |
| 09/16/2025 | $35.40 | $35.89 (1.38%) | $36.02 | $34.69 | 4.23 M | $8.55 B |
| 09/15/2025 | $35.00 | $35.10 (0.29%) | $35.28 | $34.82 | 3.88 M | $8.36 B |
| 09/12/2025 | $35.38 | $35.30 (-0.23%) | $35.76 | $35.21 | 3.57 M | $8.41 B |
| 09/11/2025 | $34.49 | $35.18 (2%) | $35.19 | $34.34 | 3.58 M | $8.38 B |
| 09/10/2025 | $34.03 | $34.84 (2.38%) | $35.05 | $34.03 | 2.47 M | $8.30 B |
| 09/09/2025 | $34.20 | $34.30 (0.29%) | $34.71 | $33.99 | 2.63 M | $8.17 B |
| 09/08/2025 | $35.19 | $34.06 (-3.21%) | $35.27 | $33.94 | 4.14 M | $8.11 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.
