RRC
Range Resources (RRC)
NYSE
$40.97-$0.09 (-0.22%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $9.6B
    Market Cap
  • 24.36%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +8.77%
    Low Price$37.88
    High Price$41.06
  • 3 Months
    +0.07%
    Low Price$35.49
    High Price$41.06
  • 1 Year
    +24.36%
    Low Price$33.07
    High Price$47.52
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
40.76
41.48
40.49
41.06
+0.96%
2,352,491
08/20/2026
40.53
41.34
40.28
40.67
+0.87%
1,965,683
08/19/2026
40.24
40.72
40.03
40.32
+1.15%
3,726,291
08/18/2026
39.80
40.09
39.33
39.86
+1.27%
2,758,915
08/17/2026
40.31
40.38
38.97
39.36
-2.38%
2,294,302
08/14/2026
40.01
40.65
39.87
40.32
+1.03%
1,417,165
08/13/2026
39.60
40.06
39.44
39.91
-0.67%
1,670,423
08/12/2026
40.74
40.87
40.06
40.18
-1.20%
1,846,758
08/11/2026
40.18
40.81
40.02
40.67
+0.94%
2,116,542
08/10/2026
38.94
40.45
38.71
40.29
+5.25%
2,677,680
08/07/2026
38.36
38.74
38.23
38.28
-0.75%
1,701,705
08/06/2026
38.85
38.92
38.22
38.57
+1.13%
2,277,025
08/05/2026
40.00
40.14
38.07
38.14
-3.95%
2,980,071
08/04/2026
39.50
39.91
38.90
39.71
-1.61%
2,182,011
08/03/2026
39.27
40.59
39.25
40.36
+0.55%
2,927,625
07/31/2026
39.52
40.32
39.35
40.14
+1.49%
2,293,043
07/30/2026
39.32
39.76
38.99
39.55
-0.90%
2,105,014
07/29/2026
39.02
40.07
38.73
39.91
+4.31%
3,563,840
07/28/2026
38.10
38.93
37.78
38.26
+1.00%
4,557,550
07/27/2026
38.33
38.94
37.79
37.88
-2.80%
3,452,148
07/24/2026
39.22
40.09
38.88
38.97
+0.26%
3,602,410
07/23/2026
39.30
39.61
38.63
38.87
+0.31%
3,740,648
07/22/2026
38.81
39.24
37.90
38.75
+2.65%
7,794,950
07/21/2026
36.67
37.96
36.67
37.75
+2.95%
4,623,477
07/21/2026
$0.79 Earnings
07/20/2026
36.44
36.89
36.37
36.67
-0.24%
3,002,986
07/17/2026
36.75
37.09
36.25
36.76
+1.46%
2,752,787
07/16/2026
36.30
36.57
35.99
36.23
+0.50%
2,495,481
07/15/2026
36.24
36.88
35.59
36.05
-1.12%
2,798,997
07/14/2026
36.09
36.48
35.71
36.46
+0.61%
3,222,162
07/13/2026
35.84
36.52
35.75
36.24
+2.11%
2,356,419
07/10/2026
36.28
36.45
34.87
35.49
-3.38%
2,869,135
07/09/2026
36.77
37.09
36.64
36.73
-1.37%
2,331,045
07/08/2026
38.19
38.25
37.15
37.24
-1.61%
3,020,276
07/07/2026
37.32
38.18
37.32
37.85
+1.47%
2,288,334
07/06/2026
37.91
38.02
37.28
37.30
-1.35%
2,546,530
07/02/2026
37.52
38.04
37.28
37.81
+2.27%
2,790,328
07/01/2026
37.23
37.52
36.82
36.97
-0.59%
3,038,462
06/30/2026
36.62
37.56
36.57
37.19
+2.31%
3,819,226
06/29/2026
37.00
37.49
36.28
36.35
-3.25%
3,357,627
06/26/2026
36.49
37.76
36.49
37.57
+3.47%
6,615,722
06/25/2026
36.17
36.43
36.05
36.31
-0.03%
2,495,390
06/24/2026
36.09
36.73
35.93
36.32
-1.09%
3,852,887
06/23/2026
36.25
36.89
36.19
36.72
-0.16%
3,527,514
06/22/2026
36.44
36.97
36.06
36.78
+1.07%
3,485,136
06/18/2026
36.57
36.71
36.14
36.39
-0.74%
6,108,679
06/17/2026
37.16
37.48
36.45
36.66
-2.27%
4,155,426
06/16/2026
37.00
37.96
36.80
37.51
+0.13%
3,491,461
06/15/2026
37.60
38.67
37.44
37.46
-2.93%
3,949,001
06/12/2026
37.55
38.81
37.32
38.59
+1.82%
1,813,493
06/12/2026
$0.10 Dividend
06/11/2026
39.35
39.38
37.84
37.90
-2.91%
2,944,329
06/10/2026
38.73
39.56
38.64
39.04
+1.79%
2,550,023
06/09/2026
38.71
38.77
38.02
38.35
-1.69%
3,009,149
06/08/2026
39.11
39.53
38.93
39.01
+0.03%
2,824,627
06/05/2026
40.07
40.19
38.94
39.00
-3.43%
1,991,531
06/04/2026
39.82
40.53
39.73
40.38
+1.68%
2,832,108
06/03/2026
39.80
39.99
39.50
39.72
+0.40%
2,691,453
06/02/2026
39.26
40.01
39.12
39.56
-0.30%
2,964,609
06/01/2026
38.99
40.08
38.91
39.68
+2.13%
3,803,539
05/29/2026
39.29
39.41
38.72
38.85
-1.17%
3,095,477
05/28/2026
39.44
39.96
38.94
39.31
+0.51%
3,042,504
05/27/2026
39.33
39.80
38.86
39.11
-2.10%
2,770,296
05/26/2026
40.79
41.16
39.87
39.94
-2.44%
2,752,935
05/22/2026
40.54
41.18
40.48
40.94
-0.22%
2,528,312
05/21/2026
42.28
42.42
40.86
41.03
-2.23%
2,078,444
05/20/2026
42.69
43.07
41.75
41.97
-2.41%
2,049,516
05/19/2026
42.55
43.20
41.90
43.01
+1.79%
2,170,624
05/18/2026
42.28
42.76
41.81
42.25
-0.24%
1,814,471
05/15/2026
41.80
42.36
41.52
42.35
+2.34%
2,112,809
05/14/2026
40.91
41.90
40.66
41.38
+0.56%
2,023,967
05/13/2026
40.94
41.23
40.31
41.15
+0.88%
2,110,000
05/12/2026
41.09
41.09
40.30
40.79
-0.17%
1,938,623
05/11/2026
41.34
41.38
40.61
40.86
+1.11%
2,267,248
05/08/2026
40.86
41.04
40.34
40.41
-0.83%
2,061,819
05/07/2026
40.41
40.82
39.80
40.75
-0.75%
2,881,017
05/06/2026
41.46
42.13
40.91
41.06
-4.34%
3,311,668
05/05/2026
42.71
43.29
42.28
42.93
+0.09%
2,024,489
05/04/2026
42.70
43.15
42.27
42.89
+0.87%
2,953,547
05/01/2026
43.38
43.38
41.90
42.52
-2.00%
1,959,406
04/30/2026
42.64
43.72
42.29
43.39
+0.55%
2,803,380
04/29/2026
43.19
43.80
43.10
43.15
+0.75%
3,525,075
04/28/2026
42.86
43.10
42.58
42.83
+1.71%
2,019,183
04/27/2026
42.96
43.82
42.07
42.11
-0.33%
3,680,705
04/24/2026
42.26
42.57
41.76
42.25
-0.66%
3,888,612
04/23/2026
42.95
43.23
42.09
42.53
-1.41%
3,931,780
04/22/2026
42.96
44.12
41.47
43.14
+3.79%
10,304,679
04/21/2026
41.03
41.84
40.68
41.56
+1.29%
4,017,930
04/21/2026
$1.52 Earnings
04/20/2026
41.34
41.78
40.86
41.03
-1.37%
4,083,898
04/17/2026
40.76
41.79
40.16
41.60
-1.32%
4,771,909
04/16/2026
41.24
42.25
41.14
42.16
+2.55%
2,906,946
04/15/2026
40.43
41.35
40.41
41.11
+1.30%
2,460,221
04/14/2026
41.38
41.74
40.26
40.58
-2.89%
3,643,379
04/13/2026
43.18
43.44
41.71
41.79
-2.19%
2,975,089
04/10/2026
42.45
43.04
42.01
42.73
-0.21%
4,162,174
04/09/2026
43.22
43.75
42.48
42.82
-0.92%
3,843,779
04/08/2026
41.77
43.28
41.12
43.22
-2.08%
4,879,821
04/07/2026
43.99
44.75
43.94
44.13
+1.33%
3,167,143
04/06/2026
43.39
44.18
43.27
43.56
+0.51%
2,020,503