RRC
Range Resources (RRC)
NYSE
$40.06+$0.23 (+0.59%)
Price as of Jun 03, 2026 7:23 PM EDT
  • $9.2B
    Market Cap
  • 2.57%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -7.40%
    Low Price$38.95
    High Price$43.12
  • 3 Months
    -4.81%
    Low Price$38.95
    High Price$47.65
  • 1 Year
    +5.60%
    Low Price$32.79
    High Price$47.65
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
39.90
40.10
39.60
39.82
+0.40%
2,691,453
06/02/2026
39.36
40.12
39.22
39.66
-0.30%
2,964,609
06/01/2026
39.09
40.19
39.01
39.78
+2.13%
3,803,539
05/29/2026
39.39
39.51
38.82
38.95
-1.17%
3,095,477
05/28/2026
39.54
40.07
39.04
39.41
+0.51%
3,042,504
05/27/2026
39.43
39.91
38.96
39.21
-2.10%
2,770,296
05/26/2026
40.90
41.27
39.98
40.05
-2.44%
2,752,935
05/22/2026
40.65
41.29
40.59
41.05
-0.22%
2,528,312
05/21/2026
42.39
42.54
40.97
41.14
-2.23%
2,078,444
05/20/2026
42.80
43.18
41.86
42.08
-2.41%
2,049,516
05/19/2026
42.66
43.31
42.01
43.12
+1.79%
2,170,624
05/18/2026
42.39
42.87
41.92
42.36
-0.24%
1,814,471
05/15/2026
41.91
42.47
41.63
42.46
+2.34%
2,112,809
05/14/2026
41.02
42.01
40.77
41.49
+0.56%
2,023,967
05/13/2026
41.05
41.34
40.42
41.26
+0.88%
2,110,000
05/12/2026
41.20
41.20
40.41
40.90
-0.17%
1,938,623
05/11/2026
41.45
41.49
40.72
40.97
+1.11%
2,267,248
05/08/2026
40.97
41.15
40.45
40.52
-0.83%
2,061,819
05/07/2026
40.52
40.93
39.91
40.86
-0.75%
2,881,017
05/06/2026
41.57
42.24
41.02
41.17
-4.34%
3,311,668
05/05/2026
42.82
43.40
42.39
43.04
+0.09%
2,024,489
05/04/2026
42.81
43.26
42.38
43.00
+0.87%
2,953,547
05/01/2026
43.49
43.49
42.01
42.63
-2.00%
1,959,406
04/30/2026
42.75
43.84
42.40
43.50
+0.55%
2,803,380
04/29/2026
43.30
43.92
43.21
43.26
+0.75%
3,525,075
04/28/2026
42.97
43.21
42.69
42.94
+1.71%
2,019,183
04/27/2026
43.07
43.94
42.18
42.22
-0.33%
3,680,705
04/24/2026
42.37
42.68
41.87
42.36
-0.66%
3,888,612
04/23/2026
43.06
43.34
42.20
42.64
-1.41%
3,931,780
04/22/2026
43.07
44.24
41.58
43.25
+3.79%
10,304,679
04/21/2026
41.14
41.95
40.79
41.67
+1.29%
4,017,930
04/21/2026
$1.52 Earnings
04/20/2026
41.45
41.89
40.97
41.14
-1.37%
4,083,898
04/17/2026
40.87
41.90
40.27
41.71
-1.32%
4,771,909
04/16/2026
41.35
42.37
41.25
42.27
+2.55%
2,906,946
04/15/2026
40.54
41.46
40.52
41.22
+1.30%
2,460,221
04/14/2026
41.49
41.85
40.37
40.69
-2.89%
3,643,379
04/13/2026
43.29
43.56
41.82
41.90
-2.19%
2,975,089
04/10/2026
42.56
43.15
42.12
42.84
-0.21%
4,162,174
04/09/2026
43.33
43.87
42.59
42.93
-0.92%
3,843,779
04/08/2026
41.88
43.39
41.23
43.33
-2.08%
4,879,821
04/07/2026
44.11
44.87
44.06
44.25
+1.33%
3,167,143
04/06/2026
43.50
44.30
43.38
43.67
+0.51%
2,020,503
04/02/2026
44.85
44.90
43.05
43.45
-0.11%
2,794,304
04/01/2026
44.35
45.25
43.22
43.50
-3.72%
4,064,007
03/31/2026
46.67
47.01
44.41
45.18
-2.23%
3,314,966
03/30/2026
48.00
48.17
45.83
46.21
-3.02%
3,594,643
03/27/2026
47.26
48.31
47.00
47.65
+1.75%
3,517,562
03/26/2026
47.00
47.75
46.67
46.83
+0.52%
3,873,204
03/25/2026
45.36
46.69
45.31
46.59
+1.41%
3,141,062
03/24/2026
44.96
46.18
44.92
45.94
+2.77%
3,303,159
03/23/2026
43.70
45.29
43.44
44.70
+0.52%
4,101,770
03/20/2026
45.11
46.04
44.47
44.47
-1.79%
5,737,847
03/19/2026
44.43
46.19
44.25
45.28
+4.14%
5,341,199
03/18/2026
43.45
43.84
42.09
43.48
+0.28%
3,184,813
03/17/2026
43.96
44.30
43.24
43.36
-0.53%
2,748,700
03/16/2026
43.25
44.56
43.02
43.59
+0.18%
3,464,261
03/13/2026
42.64
43.65
42.39
43.51
+1.71%
3,150,766
03/13/2026
$0.10 Dividend
03/12/2026
42.09
43.45
41.80
42.78
+2.22%
4,490,501
03/11/2026
40.63
41.93
40.60
41.85
+3.22%
3,400,383
03/10/2026
41.06
41.28
40.21
40.55
-2.35%
2,803,111
03/09/2026
41.82
42.20
41.09
41.52
+0.31%
4,162,829
03/06/2026
42.34
43.23
41.36
41.39
-0.81%
4,770,120
03/05/2026
42.11
42.33
41.38
41.73
+0.67%
4,124,704
03/04/2026
40.76
41.61
40.28
41.45
+0.07%
4,199,714
03/03/2026
42.15
42.33
40.81
41.42
-0.86%
3,530,923
03/02/2026
42.05
43.00
40.83
41.78
+1.45%
4,134,279
02/27/2026
39.65
41.50
39.53
41.18
+5.60%
4,205,800
02/26/2026
38.49
39.31
38.10
39.00
-0.10%
3,439,161
02/25/2026
39.66
39.91
37.74
39.04
+1.56%
5,826,996
02/24/2026
38.40
38.66
37.58
38.44
-0.13%
3,325,831
02/24/2026
$0.82 Earnings
02/23/2026
39.62
40.12
38.20
38.49
-2.85%
2,290,671
02/20/2026
39.01
39.77
38.31
39.62
+1.46%
2,481,954
02/19/2026
38.02
39.20
37.97
39.05
+4.29%
3,230,336
02/18/2026
36.82
37.77
36.71
37.44
+2.26%
3,005,310
02/17/2026
36.97
37.64
36.00
36.61
-2.32%
2,496,543
02/13/2026
36.30
38.12
36.30
37.48
+2.71%
4,318,232
02/12/2026
36.65
37.01
35.63
36.49
+0.55%
3,926,703
02/11/2026
36.36
36.79
35.90
36.30
+1.59%
2,607,563
02/10/2026
36.07
36.36
35.53
35.73
-0.61%
2,162,093
02/09/2026
35.39
36.67
35.22
35.95
-1.48%
3,289,902
02/06/2026
36.13
37.22
36.13
36.48
+1.61%
3,280,558
02/05/2026
36.34
36.58
35.51
35.91
-1.45%
2,413,996
02/04/2026
36.49
37.43
36.10
36.43
+1.00%
3,697,026
02/03/2026
35.22
36.09
34.84
36.08
+2.12%
4,122,648
02/02/2026
35.87
36.36
35.25
35.33
-6.45%
3,143,517
01/30/2026
37.71
38.32
37.09
37.76
+1.07%
3,328,546
01/29/2026
37.66
38.02
36.96
37.36
+1.93%
3,434,928
01/28/2026
35.95
36.70
35.40
36.65
+2.77%
3,988,975
01/27/2026
36.42
36.44
35.29
35.67
-2.56%
2,810,772
01/26/2026
36.73
36.89
35.83
36.60
+0.96%
2,683,660
01/23/2026
36.59
37.16
36.01
36.26
+0.61%
3,292,310
01/22/2026
36.44
36.60
35.62
36.04
-0.33%
2,630,369
01/21/2026
35.79
37.02
35.79
36.16
+3.81%
3,790,773
01/20/2026
36.19
36.50
34.51
34.83
+1.45%
4,068,526
01/16/2026
33.25
34.36
33.14
34.33
+2.41%
2,808,047
01/15/2026
33.12
34.11
32.60
33.52
+0.51%
3,143,655
01/14/2026
33.08
33.82
33.08
33.35
-0.92%
3,728,451