Range Resources (RRC) went public on December 28, 1992, when it opened at a split-adjusted price of $2.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $36.29 | $36.62 | $33.85 | $34.38 | 23,892,786 |
July 2025 | $40.40 | $40.51 | $34.81 | $36.72 | 67,380,400 |
June 2025 | $39.15 | $43.50 | $36.93 | $40.67 | 55,846,700 |
May 2025 | $33.47 | $40.90 | $33.47 | $37.95 | 55,124,300 |
April 2025 | $39.79 | $40.84 | $30.25 | $33.85 | 75,337,800 |
March 2025 | $37.35 | $41.16 | $34.16 | $39.84 | 58,593,300 |
February 2025 | $37.38 | $40.30 | $35.39 | $36.95 | 54,032,000 |
January 2025 | $36.43 | $41.76 | $35.41 | $36.87 | 55,740,700 |
December 2024 | $35.26 | $36.96 | $32.70 | $35.81 | 42,294,700 |
November 2024 | $30.11 | $36.49 | $29.28 | $35.50 | 42,469,800 |
October 2024 | $30.55 | $32.98 | $28.79 | $29.82 | 57,981,300 |
September 2024 | $29.15 | $31.77 | $27.29 | $30.55 | 40,707,200 |
August 2024 | $31.03 | $31.24 | $27.03 | $29.59 | 40,187,600 |
July 2024 | $33.31 | $34.87 | $30.66 | $30.93 | 46,704,600 |
June 2024 | $36.91 | $37.71 | $32.81 | $33.21 | 48,864,700 |
May 2024 | $35.39 | $38.87 | $33.79 | $36.48 | 51,168,400 |
April 2024 | $34.30 | $37.80 | $33.78 | $35.49 | 52,229,700 |
March 2024 | $31.30 | $34.35 | $31.08 | $34.02 | 47,378,500 |
February 2024 | $28.90 | $32.69 | $27.21 | $31.17 | 65,313,300 |
January 2024 | $30.43 | $31.14 | $28.31 | $28.63 | 49,735,800 |
December 2023 | $31.80 | $32.65 | $27.95 | $30.01 | 53,454,300 |
November 2023 | $34.99 | $37.24 | $31.29 | $31.95 | 57,331,900 |
October 2023 | $31.87 | $35.34 | $29.20 | $35.24 | 66,780,700 |
September 2023 | $32.21 | $33.31 | $29.09 | $31.86 | 47,258,500 |
August 2023 | $30.31 | $33.87 | $29.77 | $31.76 | 47,930,000 |
