Range Resources Share Price history. The following table shows end-of-day data RRL historical share prices for Range Resources, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2019-12-020.040.040.030.042,508,637
2019-11-290.030.030.030.0324,503,374
2019-11-280.030.030.030.034,521,952
2019-11-270.030.030.030.038,365,137
2019-11-260.030.030.030.032,111,946
2019-11-250.030.030.030.0318,850,897
2019-11-220.030.030.030.033,193,659
2019-11-210.030.030.030.033,830,480
2019-11-200.030.030.030.034,616,884
2019-11-190.030.030.030.032,707,233
2019-11-180.030.030.030.0318,828,591
2019-11-150.030.030.030.033,154,046
2019-11-140.030.030.030.03508,385
2019-11-130.030.030.030.038,545,716
2019-11-120.030.030.030.033,278,184
2019-11-110.030.030.030.031,146,947
2019-11-080.040.040.030.037,465,972
2019-11-070.040.040.040.043,072,371
2019-11-060.040.040.040.04900,289
2019-11-050.040.040.030.046,534,467
2019-11-040.040.040.040.044,212,114
2019-11-010.040.040.040.046,467,582
2019-10-310.040.040.040.043,448,911
2019-10-300.040.040.040.0411,539,767
2019-10-290.040.040.040.044,564,901
2019-10-280.040.040.040.041,905,131
2019-10-250.040.040.040.044,830,974
2019-10-240.040.040.040.0456,774,461
2019-10-230.040.050.040.0465,045,292
2019-10-220.030.030.030.0312,852,583
2019-10-210.030.030.030.031,676,267
2019-10-180.030.030.030.0314,130,535
2019-10-170.030.030.030.032,871,449
2019-10-160.040.040.030.0313,388,995
2019-10-150.040.040.040.045,162,326
2019-10-140.040.040.040.047,721,408
2019-10-110.040.040.040.04426,164
2019-10-100.040.040.040.041,766,210
2019-10-090.050.050.040.047,333,658
2019-10-080.050.050.050.053,502,942
2019-10-070.050.050.050.056,943,417
2019-10-040.050.050.050.053,988,194
2019-10-030.050.050.050.0527,588,629
2019-10-020.050.050.050.058,225,045
2019-10-010.040.050.040.0528,589,100
2019-09-300.040.040.040.046,920,969
2019-09-270.040.040.040.046,988,230
2019-09-260.050.050.040.0425,537,317
2019-09-250.050.050.050.0511,343,088
2019-09-240.050.050.050.055,154,046
2019-09-230.050.050.050.052,387,337
2019-09-200.040.060.040.0554,694,856
2019-09-190.040.040.040.044,849,736
2019-09-180.050.050.040.0416,965,421
2019-09-170.050.050.050.057,714,264
2019-09-160.050.050.050.05513,950
2019-09-130.050.050.050.0530,504,316
2019-09-120.050.050.050.0525,160,821
2019-09-110.050.050.040.0554,559,483
2019-09-100.050.050.050.0516,743,692
2019-09-090.060.060.050.0526,546,610
2019-09-060.070.060.050.05131,043,478
2019-09-050.080.080.060.07303,488,682
2019-09-040.050.080.050.08233,368,023
2019-09-030.020.070.020.05628,908,347
2019-09-020.020.020.020.0211,356,997
2019-08-300.020.020.020.022,797,851
2019-08-290.020.020.020.025,802,425
2019-08-280.020.020.020.026,432,542
2019-08-270.020.020.020.026,127,192
2019-08-230.030.030.020.0318,400,981
2019-08-220.020.030.020.0346,333,952
2019-08-210.010.020.010.0246,591,334
2019-08-200.010.010.010.018,283,493
2019-08-190.010.010.010.011,882,797
2019-08-160.010.010.010.0129,079
2019-08-150.010.010.010.013,341,462
2019-08-140.010.010.010.0116,976,350
2019-08-130.010.010.010.0113,346,408
2019-08-120.010.010.010.011,857,957
2019-08-090.010.010.010.015,065,785
2019-08-080.010.010.010.0110,542,338
2019-08-070.010.010.010.011,974,363
2019-08-060.010.010.010.0114,365,592
2019-08-050.010.010.010.0117,614,791
2019-08-020.010.010.010.0144,984,192
2019-08-010.020.020.010.0155,886,485
2019-07-310.020.020.020.027,372,887
2019-07-300.020.020.020.0212,148,449
2019-07-290.020.020.020.0230,076,421
2019-07-260.030.030.020.0268,926,901
2019-06-270.030.030.030.030
2019-06-050.030.030.030.030
2019-05-130.030.030.030.030
2019-04-040.030.030.030.030
2019-04-020.030.030.030.030