MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RRC — Range Resources Corp
NYSERange Resources Corp
$40.77
+0.94(+2.36%)
- O
- 40.35
- H
- 40.91
- L
- 40.16
- V
- 3.07M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.77
Period Return+15.66%
Period High$48.31
Period Low$32.60
Avg Daily Volume3.02M
Total Trading Days365
RRC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $40.35 | $40.91 | $40.16 | $40.77 | +$0.94 | +2.36% | 3,074,014 | $40.66 | $40.16 $40.91 |
| Oct 7, 2026 | $40.20 | $40.31 | $39.50 | $39.83 | $-0.19 | -0.47% | 2,594,230 | $39.79 | $39.50 $40.31 |
| Oct 6, 2026 | $38.71 | $40.04 | $38.70 | $40.02 | +$1.35 | +3.49% | 2,917,563 | $39.74 | $38.70 $40.04 |
| Oct 5, 2026 | $38.10 | $38.98 | $37.53 | $38.67 | +$0.44 | +1.15% | 3,110,071 | $38.64 | $37.53 $38.98 |
| Oct 2, 2026 | $37.26 | $38.30 | $37.26 | $38.23 | +$0.63 | +1.68% | 2,806,856 | $38.05 | $37.26 $38.30 |
| Oct 1, 2026 | $36.85 | $37.75 | $36.75 | $37.60 | +$0.56 | +1.51% | 1,935,512 | $37.49 | $36.75 $37.75 |
| Sep 30, 2026 | $37.01 | $37.62 | $36.86 | $37.04 | +$0.16 | +0.43% | 2,470,961 | $37.20 | $36.86 $37.62 |
| Sep 29, 2026 | $37.33 | $37.74 | $36.76 | $36.88 | $-0.98 | -2.59% | 2,939,632 | $37.08 | $36.76 $37.74 |
| Sep 28, 2026 | $38.56 | $38.56 | $37.84 | $37.86 | $-0.75 | -1.94% | 3,371,859 | $38.04 | $37.84 $38.56 |
| Sep 25, 2026 | $38.50 | $38.82 | $38.18 | $38.61 | $-0.53 | -1.35% | 3,028,472 | $38.56 | $38.18 $38.82 |
| Sep 24, 2026 | $39.11 | $39.44 | $38.60 | $39.14 | +$0.37 | +0.95% | 2,163,989 | $39.06 | $38.60 $39.44 |
| Sep 23, 2026 | $38.63 | $39.60 | $38.51 | $38.77 | +$0.45 | +1.17% | 2,314,487 | $38.96 | $38.51 $39.60 |
| Sep 22, 2026 | $37.44 | $38.87 | $37.39 | $38.32 | +$0.50 | +1.32% | 3,246,216 | $38.41 | $37.39 $38.87 |
| Sep 21, 2026 | $38.00 | $38.01 | $37.17 | $37.82 | $-0.62 | -1.61% | 2,688,148 | $37.66 | $37.17 $38.01 |
| Sep 18, 2026 | $39.07 | $39.27 | $38.42 | $38.44 | $-0.66 | -1.69% | 6,116,425 | $38.57 | $38.42 $39.27 |
| Sep 17, 2026 | $38.69 | $39.26 | $38.51 | $39.10 | +$0.25 | +0.64% | 2,480,107 | $39.09 | $38.51 $39.26 |
| Sep 16, 2026 | $41.34 | $41.56 | $38.82 | $38.85 | $-3.05 | -7.28% | 3,337,224 | $39.46 | $38.82 $41.56 |
| Sep 15, 2026 | $41.15 | $42.30 | $41.15 | $41.90 | +$1.02 | +2.50% | 3,027,375 | $41.77 | $41.15 $42.30 |
| Sep 14, 2026 | $41.87 | $41.97 | $40.76 | $40.88 | $-0.27 | -0.66% | 2,292,120 | $41.20 | $40.76 $41.97 |
| Sep 11, 2026 | $41.51 | $41.86 | $40.99 | $41.15 | $-0.73 | -1.74% | 1,976,385 | $41.26 | $40.99 $41.86 |
| Sep 10, 2026 | $41.85 | $42.31 | $40.90 | $41.88 | +$0.14 | +0.34% | 2,632,564 | $41.88 | $40.90 $42.31 |
| Sep 9, 2026 | $41.99 | $42.16 | $41.38 | $41.74 | $-0.15 | -0.36% | 1,627,822 | $41.71 | $41.38 $42.16 |
| Sep 8, 2026 | $42.39 | $42.67 | $41.84 | $41.89 | $-0.11 | -0.26% | 1,692,559 | $42.12 | $41.84 $42.67 |
| Sep 4, 2026 | $42.36 | $42.42 | $41.66 | $42.00 | $-0.37 | -0.87% | 1,787,847 | $41.95 | $41.66 $42.42 |
| Sep 3, 2026 | $42.43 | $43.06 | $42.27 | $42.37 | $-0.11 | -0.26% | 2,304,880 | $42.63 | $42.27 $43.06 |
| Sep 2, 2026 | $42.10 | $42.93 | $42.00 | $42.48 | +$0.08 | +0.19% | 2,296,222 | $42.61 | $42.00 $42.93 |
| Sep 1, 2026 | $41.94 | $42.58 | $41.59 | $42.40 | +$1.08 | +2.61% | 2,937,959 | $42.31 | $41.59 $42.58 |
| Aug 31, 2026 | $42.00 | $42.46 | $41.15 | $41.32 | $-0.14 | -0.34% | 2,405,739 | $41.41 | $41.15 $42.46 |
| Aug 28, 2026 | $41.74 | $42.18 | $41.27 | $41.46 | $-0.18 | -0.43% | 1,522,978 | $41.54 | $41.27 $42.18 |
| Aug 27, 2026 | $41.44 | $41.82 | $40.95 | $41.64 | +$0.09 | +0.22% | 1,524,276 | $41.53 | $40.95 $41.82 |