RRC: Range Resources Corporation

As of Monday, December 8th, 2025

$ 39.60

-- 0 0%

Open: 39.60
High: 39.60
Low: 39.60
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 39.60

-0.08 -0.20%

Open: 40.05
High: 40.88
Low: 39.56
Volume: 3,820,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 40.05 40.88 39.56 39.60 3,820,609 -0.08 -0.20
2025-12-04 39.98 40.45 39.58 39.68 2,315,007 -0.21 -0.53
2025-12-03 38.45 39.92 38.42 39.89 3,030,332 +1.82 +4.78
2025-12-02 39.16 39.16 38.07 38.07 2,813,633 -1.19 -3.03
2025-12-01 39.39 39.57 38.91 39.26 2,257,211 -0.23 -0.58
2025-11-28 38.72 39.80 38.55 39.49 1,547,121 +1.03 +2.68
2025-11-26 37.96 38.98 37.96 38.46 2,744,921 +0.66 +1.75
2025-11-25 37.91 37.95 37.08 37.80 2,882,618 -0.45 -1.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.88
On 2025-12-05		 38.07
On 2025-12-02		 0.11 0.28 39.57
On 2025-12-01		 38.07
On 2025-12-02		 -3.79 39.30
10D 40.88
On 2025-12-05		 37.07
On 2025-11-24		 1.41 3.69 39.80
On 2025-11-28		 38.07
On 2025-12-02		 -4.36 38.86
20D 40.88
On 2025-12-05		 36.21
On 2025-11-07		 2.87 7.81 40.54
On 2025-11-20		 37.07
On 2025-11-24		 -8.56 38.61
WTD 40.88
On 2025-12-05		 38.07
On 2025-12-02		 0.11 0.28 39.57
On 2025-12-01		 38.07
On 2025-12-02		 -3.79 39.30
MTD 40.88
On 2025-12-05		 38.07
On 2025-12-02		 0.11 0.28 39.57
On 2025-12-01		 38.07
On 2025-12-02		 -3.79 39.30
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,594,196
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,714,590
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,579,583
VZ

Verizon Communications Inc.

41.21 -0.48 -1.15 12,287,604
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,697.49 -257.50 -0.54 261,583,529
DJTA

Dow Jones Transportation Average

17,147.49 -35.63 -0.21 53,322,556
SPX

S&P 500 Index

6,850.06 -20.34 -0.30
OEX

S&P 100 Index

3,441.07 -8.56 -0.25
NDX

NASDAQ 100 Index

25,644.31 -47.74 -0.19
NYA

NYSE Composite Index

21,712.15 -97.92 -0.45
XAX

NYSE AMEX Composite Index

7,047.23 -146.01 -2.03
RUI

RUSSELL 1000 Index

3,737.38 -11.50 -0.31
RUT

Russell 2000 Index

2,525.15 +3.66 +0.15
RUA

Russell 3000 Index

3,890.22 -11.20 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.32 -15.80 -0.13
 
Recent
Ticker Last Chg %Chg Volume
LECO

Lincoln Electric Holdings Inc.

245.41 0.00 0.00
KMB

Kimberly-Clark Corp

102.96 0.00 0.00
IBKR

Interactive Brokers Group Inc.

64.50 0.00 0.00
LFUS

Littelfuse Inc.

259.55 0.00 0.00
RRC

Range Resources Corporation

39.60 0.00 0.00