Range Resources (RRC) went public on December 28, 1992, when it opened at a split-adjusted price of $2.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $39.88 | $40.93 | $30.32 | $35.25 | 69,771,800 |
March 2025 | $37.43 | $41.25 | $34.24 | $39.93 | 58,593,300 |
February 2025 | $37.46 | $40.39 | $35.46 | $37.03 | 54,032,000 |
January 2025 | $36.51 | $41.85 | $35.49 | $36.95 | 55,740,700 |
December 2024 | $35.34 | $37.04 | $32.77 | $35.89 | 42,294,700 |
November 2024 | $30.18 | $36.57 | $29.34 | $35.58 | 42,469,800 |
October 2024 | $30.62 | $33.06 | $28.86 | $29.89 | 57,981,300 |
September 2024 | $29.21 | $31.84 | $27.35 | $30.62 | 40,707,200 |
August 2024 | $31.10 | $31.31 | $27.09 | $29.66 | 40,187,600 |
July 2024 | $33.38 | $34.95 | $30.73 | $31.00 | 46,704,600 |
June 2024 | $36.99 | $37.80 | $32.89 | $33.28 | 48,864,700 |
May 2024 | $35.47 | $38.95 | $33.86 | $36.56 | 51,168,400 |
April 2024 | $34.38 | $37.88 | $33.85 | $35.57 | 52,229,700 |
March 2024 | $31.37 | $34.43 | $31.15 | $34.10 | 47,378,500 |
February 2024 | $28.97 | $32.76 | $27.27 | $31.24 | 65,313,300 |
January 2024 | $30.50 | $31.21 | $28.38 | $28.69 | 49,735,800 |
December 2023 | $31.88 | $32.72 | $28.01 | $30.08 | 53,454,300 |
November 2023 | $35.07 | $37.33 | $31.36 | $32.02 | 57,331,900 |
October 2023 | $31.95 | $35.42 | $29.26 | $35.31 | 66,780,700 |
September 2023 | $32.28 | $33.38 | $29.16 | $31.94 | 47,258,500 |
August 2023 | $30.38 | $33.95 | $29.83 | $31.83 | 47,930,000 |
July 2023 | $28.73 | $31.15 | $27.17 | $30.89 | 61,813,800 |
June 2023 | $26.85 | $29.32 | $25.37 | $28.90 | 83,104,900 |
May 2023 | $25.49 | $29.66 | $23.44 | $26.82 | 102,490,600 |
April 2023 | $26.85 | $27.35 | $23.86 | $25.92 | 71,539,200 |
