The highest closing price for Range Resources (RRC) last month was $40.67, on March 24. It was up 6.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $39.32 | $40.37 | $39.04 | $39.93 | 2,964,300 |
March 28 2025 | $38.57 | $39.31 | $38.53 | $39.19 | 1,982,200 |
March 27 2025 | $40.03 | $40.05 | $38.49 | $38.79 | 2,023,600 |
March 26 2025 | $40.81 | $41.25 | $39.72 | $39.84 | 3,051,500 |
March 25 2025 | $40.68 | $40.98 | $40.11 | $40.14 | 2,914,400 |
March 24 2025 | $40.25 | $41.00 | $39.92 | $40.67 | 2,701,300 |
March 21 2025 | $39.93 | $40.29 | $39.67 | $39.88 | 3,212,200 |
March 20 2025 | $40.15 | $40.78 | $39.99 | $40.27 | 1,492,000 |
March 19 2025 | $39.46 | $40.66 | $39.30 | $40.51 | 1,874,800 |
March 18 2025 | $39.56 | $40.08 | $39.14 | $39.64 | 2,278,000 |
March 17 2025 | $38.04 | $39.07 | $38.04 | $38.97 | 1,966,700 |
March 14 2025 | $37.61 | $38.53 | $37.09 | $38.32 | 1,770,800 |
March 13 2025 | $37.53 | $37.94 | $36.94 | $37.37 | 2,220,100 |
March 12 2025 | $37.54 | $38.08 | $36.92 | $37.51 | 2,629,000 |
March 11 2025 | $36.76 | $37.90 | $36.76 | $37.36 | 3,040,900 |
March 10 2025 | $35.58 | $36.79 | $35.48 | $36.37 | 2,878,500 |
March 07 2025 | $35.41 | $35.71 | $34.24 | $35.14 | 3,040,300 |
March 06 2025 | $36.71 | $37.00 | $35.11 | $35.30 | 2,867,200 |
March 05 2025 | $37.14 | $37.61 | $36.37 | $37.44 | 4,166,800 |
March 04 2025 | $36.62 | $38.62 | $36.09 | $37.77 | 4,621,700 |
March 03 2025 | $37.43 | $37.56 | $36.30 | $36.71 | 4,897,000 |
Daily pricing data for Range Resources dates back to 6/19/1980, and may be incomplete.
