Range Resources (RRC)

Historical Prices For Range Resources (RRC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	39.74	40.93	39.72	40.61	1,657,143	40.61
4/01/2025	39.88	40.41	39.45	40.22	2,403,948	40.22
3/31/2025	39.32	40.37	39.04	39.93	2,964,331	39.93
3/28/2025	38.57	39.31	38.53	39.19	1,982,226	39.19
3/27/2025	40.03	40.05	38.49	38.79	2,023,594	38.79
3/26/2025	40.81	41.25	39.72	39.84	3,051,502	39.84
3/25/2025	40.68	40.98	40.11	40.14	2,914,369	40.14
3/24/2025	40.25	41.00	39.92	40.67	2,701,263	40.67
3/21/2025	39.93	40.29	39.67	39.88	3,212,187	39.88
3/20/2025	40.15	40.78	39.99	40.27	1,491,983	40.27
3/19/2025	39.46	40.66	39.30	40.51	1,874,250	40.51
3/18/2025	39.56	40.08	39.14	39.64	2,278,068	39.64
3/17/2025	38.04	39.07	38.04	38.97	1,966,745	38.97
3/14/2025	37.61	38.53	37.09	38.32	1,770,824	38.32
3/13/2025	37.62	38.03	37.03	37.46	2,220,132	37.37
3/12/2025	37.63	38.16	37.01	37.60	2,629,023	37.51
3/11/2025	36.85	37.99	36.85	37.45	3,040,933	37.36
3/10/2025	35.67	36.88	35.56	36.46	2,878,490	36.37
3/07/2025	35.50	35.80	34.32	35.22	3,040,270	35.14
3/06/2025	36.80	37.09	35.19	35.38	2,867,241	35.30
3/05/2025	37.23	37.70	36.46	37.53	4,166,768	37.44
3/04/2025	36.71	38.71	36.18	37.86	4,621,676	37.77
3/03/2025	37.52	37.65	36.39	36.80	4,896,978	36.71
2/28/2025	35.79	37.12	35.55	37.12	4,328,812	37.03
2/27/2025	38.76	38.91	36.06	36.40	5,998,748	36.31
2/26/2025	38.24	39.00	37.17	38.55	5,955,812	38.46
2/25/2025	37.93	38.24	36.98	37.50	3,749,632	37.41
2/24/2025	38.09	38.53	37.69	37.99	2,462,435	37.90
2/21/2025	39.68	39.68	38.23	38.48	2,130,687	38.39
2/20/2025	39.40	39.80	38.77	39.67	2,293,854	39.57
2/19/2025	39.57	40.49	39.36	39.90	2,027,088	39.80
2/18/2025	38.68	39.35	38.01	38.92	2,047,262	38.83
2/14/2025	39.03	39.62	38.56	38.67	2,199,870	38.58
2/13/2025	38.53	38.87	38.28	38.80	2,280,637	38.71
2/12/2025	39.22	39.56	38.06	38.48	2,368,851	38.39
2/11/2025	39.76	40.10	39.40	39.57	2,000,735	39.47
2/10/2025	37.78	39.82	37.73	39.71	2,727,972	39.61
2/07/2025	37.77	37.97	37.18	37.25	1,349,891	37.16
2/06/2025	39.00	39.00	37.10	37.63	2,912,630	37.54
2/05/2025	37.65	39.12	37.35	38.94	2,518,813	38.85
2/04/2025	36.90	37.86	36.86	37.74	2,084,555	37.65
2/03/2025	37.55	38.15	37.31	37.44	2,571,252	37.35
1/31/2025	37.57	37.62	36.82	37.04	2,396,713	36.95
1/30/2025	37.82	38.61	37.35	37.57	2,236,160	37.48
1/29/2025	37.49	37.93	37.13	37.59	2,051,590	37.50
1/28/2025	37.55	37.78	37.09	37.40	2,524,450	37.31
1/27/2025	39.50	39.50	37.07	37.27	4,773,234	37.18
1/24/2025	40.56	40.60	40.00	40.17	1,947,877	40.07
1/23/2025	41.31	41.31	40.32	40.56	3,130,721	40.46
1/22/2025	41.00	41.95	40.77	41.00	2,338,439	40.90
1/21/2025	40.69	41.04	40.42	40.97	2,346,769	40.87
1/17/2025	40.49	41.16	40.26	41.07	2,676,360	40.97
1/16/2025	40.19	41.65	40.08	41.29	2,392,972	41.19
1/15/2025	40.00	40.59	39.84	40.33	3,386,650	40.23
1/14/2025	38.38	39.76	38.38	39.62	3,099,403	39.52
1/13/2025	38.84	38.95	37.97	38.49	2,357,993	38.40
1/10/2025	38.07	38.73	37.55	38.17	3,158,927	38.08
1/08/2025	36.88	37.54	36.79	37.52	3,493,255	37.43
1/07/2025	36.73	37.13	36.38	36.78	2,158,488	36.69
1/06/2025	36.56	37.00	36.40	36.81	2,535,188	36.72
1/03/2025	36.28	36.73	35.58	35.91	3,511,109	35.82