Range Resources Corp (RRC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +29.6% vs the 50-day and +35.3% vs the 200-day average, 4% below the 52-week high and +67.6% off the 52-week low; a golden cross printed 38 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Range Resources Corp trades 29.6% above its 50-day and 35.3% above its 200-day moving average. (as of 2026-10-30)

Range Resources explores for, develops and acquires natural gas, natural gas liquids and oil across the Appalachian region of the United States. It sells gas to utilities, marketing and midstream firms and industrial users, natural gas liquids to petrochemical buyers, refiners and processors, and oil to crude processors, transporters and refining companies.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RRC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	54.30	55.13	53.97	54.63	+1.37%	5,869,219
2026-10-29	56.00	56.00	53.61	53.89	-3.56%	6,732,601
2026-10-28	56.53	56.90	54.39	55.88	-0.89%	14,249,370
2026-10-27	53.67	56.47	53.51	56.38	+5.27%	15,954,710
2026-10-26	50.80	53.65	50.00	53.56	+17.66%	26,478,961
2026-10-23	43.51	45.73	43.40	45.52	+3.78%	3,133,414
2026-10-22	43.26	43.94	42.10	43.86	+2.14%	3,043,614
2026-10-21	43.25	43.37	42.58	42.94	-1.58%	2,703,036
2026-10-20	43.61	43.70	42.80	43.63	+0.93%	3,088,401
2026-10-19	43.09	43.60	42.94	43.23	+0.02%	2,250,415
2026-10-16	41.28	43.23	41.28	43.22	+4.35%	2,475,501
2026-10-15	41.72	42.00	40.86	41.42	-1.00%	2,075,767
2026-10-14	42.35	42.60	41.58	41.84	-1.51%	2,354,273
2026-10-13	41.69	42.64	41.62	42.48	+2.56%	2,413,754
2026-10-12	41.16	41.55	40.92	41.42	+1.30%	2,543,972
2026-10-09	40.62	41.48	40.62	40.89	+0.29%	2,714,641
2026-10-08	40.35	40.91	40.16	40.77	+2.36%	3,256,638
2026-10-07	40.20	40.31	39.50	39.83	-0.47%	2,594,230
2026-10-06	38.71	40.04	38.70	40.02	+3.49%	2,917,562
2026-10-05	38.10	38.98	37.53	38.67	+1.15%	3,110,070
2026-10-02	37.26	38.30	37.26	38.23	+1.68%	2,806,856
2026-10-01	36.85	37.75	36.75	37.60	+1.51%	1,935,511
2026-09-30	37.01	37.62	36.86	37.04	+0.43%	2,470,961
2026-09-29	37.33	37.74	36.76	36.88	-2.59%	2,939,631
2026-09-28	38.56	38.56	37.84	37.86	-1.94%	3,371,858
2026-09-25	38.50	38.81	38.17	38.61	-1.35%	3,028,472
2026-09-24	39.11	39.44	38.60	39.14	+0.95%	2,163,988
2026-09-23	38.63	39.60	38.51	38.77	+1.17%	2,314,486
2026-09-22	37.44	38.87	37.38	38.32	+1.32%	3,246,216
2026-09-21	38.00	38.01	37.17	37.82	-1.61%	2,688,148
2026-09-18	39.07	39.27	38.42	38.44	-1.69%	6,116,425
2026-09-17	38.69	39.26	38.51	39.10	+0.64%	2,480,106
2026-09-16	41.34	41.56	38.82	38.85	-7.28%	3,337,224
2026-09-15	41.15	42.30	41.15	41.90	+2.50%	3,116,107
2026-09-14	41.87	41.97	40.76	40.88	-0.66%	2,708,396
2026-09-11	41.51	41.85	40.99	41.15	-1.74%	1,976,385
2026-09-10	41.85	42.31	40.90	41.88	+0.34%	2,632,563
2026-09-09	41.99	42.16	41.38	41.74	-0.36%	1,627,821
2026-09-08	42.39	42.67	41.84	41.89	-0.26%	1,692,558
2026-09-04	42.36	42.41	41.66	42.00	-0.87%	1,787,847
2026-09-03	42.43	43.06	42.27	42.37	-0.26%	2,304,880
2026-09-02	42.10	42.93	42.00	42.48	+0.19%	2,359,234
2026-09-01	41.94	42.58	41.59	42.40	+2.61%	2,937,958
2026-08-31	42.00	42.46	41.15	41.32	-0.34%	2,405,739
2026-08-28	41.74	42.18	41.27	41.46	-0.43%	1,522,977
2026-08-27	41.44	41.82	40.95	41.64	+0.22%	1,524,276
2026-08-26	40.72	42.43	40.72	41.55	+1.37%	1,991,027
2026-08-25	40.50	41.33	40.27	40.99	-0.63%	2,218,682
2026-08-24	40.91	41.51	40.75	41.25	+0.46%	2,292,653
2026-08-21	40.76	41.48	40.49	41.06	+0.96%	2,352,506
2026-08-20	40.53	41.34	40.28	40.67	+0.87%	1,965,685
2026-08-19	40.24	40.72	40.03	40.32	+1.15%	3,726,292
2026-08-18	39.80	40.09	39.33	39.86	+1.27%	2,758,915
2026-08-17	40.31	40.38	38.97	39.36	-2.38%	2,294,303
2026-08-14	40.01	40.65	39.87	40.32	+1.03%	1,417,165
2026-08-13	39.60	40.06	39.44	39.91	-0.67%	1,670,418
2026-08-12	40.74	40.87	40.06	40.18	-1.20%	1,840,241
2026-08-11	40.18	40.81	40.02	40.67	+0.94%	2,116,542
2026-08-10	38.94	40.45	38.71	40.29	+5.25%	2,678,090
2026-08-07	38.36	38.73	38.23	38.28	-0.75%	1,701,705
2026-08-06	38.85	38.92	38.22	38.57	+1.13%	2,278,346
2026-08-05	40.00	40.13	38.07	38.14	-3.95%	2,986,900
2026-08-04	39.50	39.91	38.90	39.71	-1.61%	2,182,011
2026-08-03	39.27	40.59	39.25	40.36	+0.55%	2,927,625
2026-07-31	39.52	40.31	39.35	40.14	+1.49%	2,293,736
2026-07-30	39.32	39.76	38.98	39.55	-0.90%	2,105,014
2026-07-29	39.02	40.07	38.73	39.91	+4.31%	3,565,592
2026-07-28	38.10	38.92	37.78	38.26	+1.00%	4,560,853
2026-07-27	38.33	38.94	37.79	37.88	-2.80%	3,452,163
2026-07-24	39.22	40.09	38.88	38.97	+0.26%	3,602,410
2026-07-23	39.30	39.60	38.63	38.87	+0.31%	3,740,648
2026-07-22	38.80	39.24	37.90	38.75	+2.65%	7,794,967
2026-07-21	36.67	37.96	36.67	37.75	+2.95%	4,623,477
2026-07-20	36.44	36.89	36.37	36.67	-0.24%	3,002,986
2026-07-17	36.75	37.09	36.25	36.76	+1.46%	2,752,787
2026-07-16	36.30	36.57	35.99	36.23	+0.50%	2,495,481
2026-07-15	36.24	36.88	35.59	36.05	-1.12%	2,799,112
2026-07-14	36.09	36.48	35.71	36.46	+0.61%	3,222,162
2026-07-13	35.84	36.52	35.75	36.24	+2.11%	2,356,563
2026-07-10	36.28	36.45	34.87	35.49	-3.38%	2,869,135
2026-07-09	36.77	37.09	36.64	36.73	-1.37%	2,331,077
2026-07-08	38.19	38.24	37.15	37.24	-1.61%	3,020,276
2026-07-07	37.32	38.18	37.32	37.85	+1.47%	2,288,334
2026-07-06	37.91	38.02	37.28	37.30	-1.35%	2,546,530
2026-07-02	37.52	38.04	37.27	37.81	+2.27%	2,790,328
2026-07-01	37.23	37.52	36.82	36.97	-0.59%	3,039,802
2026-06-30	36.62	37.56	36.57	37.19	+2.31%	3,819,226
2026-06-29	37.00	37.49	36.28	36.35	-3.25%	3,357,627
2026-06-26	36.49	37.76	36.49	37.57	+3.47%	6,615,722
2026-06-25	36.17	36.43	36.05	36.31	-0.03%	2,495,390
2026-06-24	36.09	36.73	35.93	36.32	-1.09%	3,852,887
2026-06-23	36.25	36.89	36.19	36.72	-0.16%	3,527,514
2026-06-22	36.44	36.97	36.06	36.78	+1.07%	3,485,136
2026-06-18	36.57	36.71	36.14	36.39	-0.74%	6,110,463
2026-06-17	37.16	37.48	36.45	36.66	-2.27%	4,155,853
2026-06-16	37.00	37.96	36.80	37.51	+0.13%	3,498,568
2026-06-15	37.60	38.66	37.44	37.46	-2.93%	3,949,108
2026-06-12	37.55	38.81	37.32	38.59	+1.55%	1,813,495
2026-06-11	39.45	39.48	37.94	38.00	-2.91%	2,944,434
2026-06-10	38.83	39.66	38.74	39.14	+1.79%	2,550,068
2026-06-09	38.81	38.87	38.12	38.45	-1.69%	3,009,454
2026-06-08	39.21	39.63	39.03	39.11	+0.03%	2,824,628
2026-06-05	40.18	40.30	39.04	39.10	-3.43%	1,992,443
2026-06-04	39.93	40.64	39.83	40.49	+1.68%	2,832,674
2026-06-03	39.90	40.10	39.60	39.82	+0.40%	2,694,479
2026-06-02	39.36	40.12	39.22	39.66	-0.30%	2,964,764
2026-06-01	39.09	40.19	39.01	39.78	+2.13%	3,796,245
2026-05-29	39.39	39.51	38.82	38.95	-1.17%	3,096,999
2026-05-28	39.54	40.06	39.04	39.41	+0.51%	3,042,663
2026-05-27	39.43	39.91	38.96	39.21	-2.10%	2,770,900
2026-05-26	40.90	41.27	39.98	40.05	-2.44%	2,753,038
2026-05-22	40.65	41.29	40.59	41.05	-0.22%	2,528,339
2026-05-21	42.39	42.53	40.97	41.14	-2.23%	2,078,466
2026-05-20	42.80	43.18	41.86	42.08	-2.41%	2,049,627
2026-05-19	42.66	43.31	42.01	43.12	+1.79%	2,170,890
2026-05-18	42.39	42.87	41.92	42.36	-0.24%	1,814,471
2026-05-15	41.91	42.47	41.63	42.46	+2.34%	2,112,809
2026-05-14	41.02	42.01	40.77	41.49	+0.56%	2,023,967
2026-05-13	41.05	41.34	40.42	41.26	+0.88%	2,110,004
2026-05-12	41.20	41.20	40.41	40.90	-0.17%	1,938,688
2026-05-11	41.45	41.49	40.72	40.97	+1.11%	2,267,248
2026-05-08	40.97	41.15	40.45	40.52	-0.83%	2,061,819
2026-05-07	40.52	40.93	39.91	40.86	-0.75%	2,881,017
2026-05-06	41.57	42.24	41.02	41.17	-4.34%	3,311,668
2026-05-05	42.82	43.40	42.39	43.04	+0.09%	2,024,489
2026-05-04	42.81	43.26	42.38	43.00	+0.87%	2,953,550
2026-05-01	43.49	43.49	42.01	42.63	-2.00%	1,959,406
2026-04-30	42.75	43.84	42.40	43.50	+0.55%	2,803,380
2026-04-29	43.30	43.92	43.21	43.26	+0.75%	3,526,539
2026-04-28	42.97	43.21	42.69	42.94	+1.71%	2,019,183
2026-04-27	43.07	43.94	42.18	42.22	-0.33%	3,680,705
2026-04-24	42.37	42.68	41.87	42.36	-0.66%	3,888,612
2026-04-23	43.06	43.34	42.20	42.64	-1.41%	3,931,780
2026-04-22	43.07	44.23	41.58	43.25	+3.79%	10,304,680
2026-04-21	41.14	41.95	40.78	41.67	+1.29%	4,017,930
2026-04-20	41.45	41.89	40.97	41.14	-1.37%	4,084,129
2026-04-17	40.87	41.90	40.27	41.71	-1.32%	4,771,909
2026-04-16	41.35	42.37	41.25	42.27	+2.55%	2,906,946
2026-04-15	40.54	41.46	40.52	41.22	+1.30%	2,460,221
2026-04-14	41.49	41.85	40.37	40.69	-2.89%	3,643,379
2026-04-13	43.29	43.55	41.82	41.90	-2.19%	2,975,189
2026-04-10	42.56	43.15	42.12	42.84	-0.21%	4,162,174
2026-04-09	43.33	43.87	42.59	42.93	-0.92%	3,843,779
2026-04-08	41.88	43.39	41.23	43.33	-2.08%	4,879,821
2026-04-07	44.11	44.87	44.06	44.25	+1.33%	3,167,143
2026-04-06	43.50	44.30	43.38	43.67	+0.51%	2,020,503
2026-04-02	44.85	44.90	43.05	43.45	-0.11%	2,794,304
2026-04-01	44.35	45.25	43.22	43.50	-3.72%	4,064,007
2026-03-31	46.67	47.01	44.41	45.18	-2.23%	3,314,966
2026-03-30	48.00	48.17	45.83	46.21	-3.02%	3,594,643
2026-03-27	47.26	48.31	47.00	47.65	+1.75%	3,517,562
2026-03-26	47.00	47.75	46.66	46.83	+0.52%	3,873,204
2026-03-25	45.36	46.69	45.31	46.59	+1.41%	3,141,062
2026-03-24	44.96	46.18	44.92	45.94	+2.77%	3,303,159
2026-03-23	43.70	45.29	43.44	44.70	+0.52%	4,101,770
2026-03-20	45.11	46.04	44.47	44.47	-1.79%	5,636,431
2026-03-19	44.43	46.19	44.25	45.28	+4.14%	5,341,199
2026-03-18	43.45	43.84	42.09	43.48	+0.28%	3,184,813
2026-03-17	43.96	44.30	43.24	43.36	-0.53%	2,748,769
2026-03-16	43.25	44.56	43.02	43.59	+0.18%	3,464,261
2026-03-13	42.64	43.65	42.39	43.51	+1.47%	3,150,766
2026-03-12	42.19	43.55	41.90	42.88	+2.22%	4,490,501
2026-03-11	40.72	42.03	40.70	41.95	+3.22%	3,400,383
2026-03-10	41.16	41.38	40.30	40.64	-2.35%	2,803,111
2026-03-09	41.92	42.30	41.19	41.62	+0.31%	4,162,829
2026-03-06	42.44	43.33	41.45	41.49	-0.81%	4,770,120
2026-03-05	42.21	42.43	41.48	41.83	+0.67%	4,124,704
2026-03-04	40.86	41.71	40.37	41.55	+0.07%	4,199,714
2026-03-03	42.25	42.42	40.91	41.52	-0.86%	3,530,923
2026-03-02	42.15	43.10	40.93	41.88	+1.45%	4,134,279
2026-02-27	39.74	41.59	39.62	41.28	+5.60%	4,205,800
2026-02-26	38.58	39.40	38.19	39.09	-0.10%	3,439,161
2026-02-25	39.75	40.00	37.83	39.13	+1.56%	5,826,996
2026-02-24	38.49	38.75	37.66	38.53	-0.13%	3,325,831
2026-02-23	39.71	40.21	38.28	38.58	-2.85%	2,290,671
2026-02-20	39.10	39.86	38.40	39.71	+1.46%	2,481,954
2026-02-19	38.11	39.29	38.06	39.14	+4.29%	3,230,336
2026-02-18	36.91	37.86	36.80	37.53	+2.26%	3,005,310
2026-02-17	37.06	37.73	36.08	36.70	-2.32%	2,496,543
2026-02-13	36.38	38.21	36.38	37.57	+2.71%	4,318,232
2026-02-12	36.74	37.10	35.71	36.58	+0.55%	3,926,703
2026-02-11	36.44	36.88	35.98	36.38	+1.59%	2,607,563
2026-02-10	36.15	36.44	35.61	35.81	-0.61%	2,162,093
2026-02-09	35.47	36.76	35.30	36.03	-1.48%	3,289,902
2026-02-06	36.21	37.31	36.21	36.57	+1.61%	3,280,558
2026-02-05	36.42	36.66	35.59	35.99	-1.45%	2,413,996
2026-02-04	36.58	37.52	36.18	36.52	+1.00%	3,697,026
2026-02-03	35.30	36.17	34.92	36.16	+2.12%	4,122,648
2026-02-02	35.95	36.44	35.34	35.41	-6.45%	3,143,517
2026-01-30	37.80	38.41	37.18	37.85	+1.07%	3,328,546
2026-01-29	37.75	38.11	37.05	37.45	+1.93%	3,434,928
2026-01-28	36.03	36.79	35.48	36.74	+2.77%	3,988,975
2026-01-27	36.51	36.52	35.37	35.75	-2.56%	2,810,772
2026-01-26	36.82	36.98	35.91	36.69	+0.96%	2,683,660
2026-01-23	36.68	37.25	36.09	36.34	+0.61%	3,292,310
2026-01-22	36.53	36.69	35.70	36.12	-0.33%	2,630,369
2026-01-21	35.87	37.11	35.87	36.24	+3.81%	3,790,773
2026-01-20	36.27	36.59	34.59	34.91	+1.45%	4,068,526
2026-01-16	33.33	34.44	33.22	34.41	+2.41%	2,808,047
2026-01-15	33.20	34.19	32.68	33.60	+0.51%	3,143,655
2026-01-14	33.16	33.90	33.16	33.43	-0.92%	3,728,451
2026-01-13	33.99	34.25	33.44	33.74	+0.27%	2,835,568
2026-01-12	33.45	33.90	33.28	33.65	+0.60%	3,550,956
2026-01-09	33.76	33.94	32.91	33.45	-1.33%	4,411,394
2026-01-08	34.57	34.98	33.64	33.90	-2.22%	2,970,527
2026-01-07	34.38	34.95	34.13	34.67	+1.49%	2,232,775
2026-01-06	34.27	34.66	33.90	34.16	-1.56%	3,657,785
2026-01-05	34.89	35.05	33.57	34.70	-1.70%	4,446,663
2026-01-02	34.92	35.42	34.34	35.30	+0.11%	2,153,602
2025-12-31	35.63	35.81	34.94	35.26	-2.27%	2,166,885
2025-12-30	36.29	36.60	36.04	36.08	+0.61%	2,262,933
2025-12-29	35.61	36.00	35.44	35.86	+1.53%	2,433,478
2025-12-26	35.49	35.52	35.08	35.32	+0.20%	1,379,127
2025-12-24	35.53	35.56	35.14	35.25	-1.89%	1,273,185
2025-12-23	35.20	36.05	35.09	35.93	+3.16%	2,198,861
2025-12-22	34.51	35.00	34.33	34.83	+0.93%	2,370,620
2025-12-19	34.35	34.83	34.27	34.51	+0.44%	4,439,851
2025-12-18	35.25	35.64	34.30	34.36	-2.99%	4,697,006
2025-12-17	34.86	35.64	34.53	35.42	+2.82%	2,833,251
2025-12-16	35.40	35.43	33.80	34.45	-3.58%	4,255,586
2025-12-15	36.31	36.36	35.21	35.73	-1.87%	3,917,188
2025-12-12	36.43	36.51	35.77	36.41	+0.28%	4,667,262
2025-12-11	36.86	36.89	35.92	36.31	-2.63%	4,174,487
2025-12-10	37.65	37.65	36.36	37.29	-0.67%	4,557,075
2025-12-09	37.66	38.13	37.31	37.54	-0.37%	2,981,669
2025-12-08	38.79	38.79	37.55	37.68	-4.85%	4,653,678
2025-12-05	40.05	40.88	39.55	39.60	-0.20%	4,951,585
2025-12-04	39.98	40.45	39.58	39.68	-0.53%	2,315,676
2025-12-03	38.45	39.91	38.42	39.89	+4.78%	3,030,851
2025-12-02	39.16	39.16	38.06	38.07	-3.03%	2,815,474
2025-12-01	39.39	39.56	38.91	39.26	-0.58%	2,257,210
2025-11-28	38.72	39.80	38.55	39.49	+2.68%	1,547,220
2025-11-26	37.96	38.98	37.96	38.46	+1.75%	2,745,908
2025-11-25	37.91	37.95	37.08	37.80	-1.18%	3,164,755
2025-11-24	37.81	38.63	37.07	38.25	+0.45%	2,254,277
2025-11-21	38.07	38.56	37.44	38.08	-0.29%	2,424,101
2025-11-20	39.31	40.54	38.19	38.19	-2.87%	3,615,631
2025-11-19	38.66	39.40	38.41	39.32	+0.74%	3,528,014
2025-11-18	37.30	39.16	37.30	39.03	+2.31%	2,781,457
2025-11-17	38.02	38.52	37.74	38.15	-0.21%	2,921,168
2025-11-14	37.48	38.31	36.94	38.23	+0.55%	1,953,406
2025-11-13	38.41	38.81	37.81	38.02	-1.09%	3,429,756
2025-11-12	38.49	39.22	38.18	38.44	-1.13%	3,063,220
2025-11-11	37.90	38.99	37.90	38.88	+3.10%	2,759,491
2025-11-10	38.38	38.48	37.48	37.71	+0.35%	2,292,709
2025-11-07	36.65	37.62	36.21	37.58	+2.31%	2,350,153
2025-11-06	37.39	37.83	36.55	36.73	-0.92%	2,534,926
2025-11-05	36.91	37.55	36.72	37.07	+0.11%	2,583,155
2025-11-04	36.37	37.25	36.00	37.03	+0.30%	2,224,727
2025-11-03	35.67	37.06	35.40	36.92	+3.85%	2,407,124

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+8.87%). Worst month: Dec (-6.18%). Based on 5 years of daily data (2022–2026).

Jan+2.90%
Feb+8.87%
Mar+5.46%
Apr-3.44%
May+3.55%
Jun-0.61%
Jul+0.86%
Aug-0.57%
Sep-0.11%
Oct+3.15%
Nov+4.41%
Dec-6.18%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Range Resources Corp's (RRC) latest close?

54.63 on 2026-10-30, from the Closelook data lake's daily price record.

What is RRC's 52-week high and low?

56.90 high and 32.68 low over the trailing 52 weeks, as of 2026-10-30.

What is Range Resources Corp's strongest and weakest month historically?

Historically, RRC's strongest calendar month has been Feb (average +8.87%) and its weakest Dec (average -6.18%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RRC?

Uptrend stack intact: Trades +29.6% vs the 50-day and +35.3% vs the 200-day average, 4% below the 52-week high and +67.6% off the 52-week low; a golden cross printed 38 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RRC above its 50-day and 200-day moving averages?

Range Resources Corp trades 29.6% above its 50-day and 35.3% above its 200-day moving average (20.9% above its 20-day). As of 2026-10-30.