RRC: Range Resources Corporation

As of Friday, May 30th, 2025

$ 39.21

-- 0 0%

Open: 39.21
High: 39.21
Low: 39.21
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 39.21

-0.13 -0.33%

Open: 39.62
High: 39.62
Low: 39.08
Volume: 1,668,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 39.62 39.62 39.08 39.21 1,668,740 -0.13 -0.33
2025-05-28 39.89 40.09 39.17 39.34 2,691,915 -0.47 -1.18
2025-05-27 39.84 40.21 39.29 39.81 2,252,204 +0.26 +0.66
2025-05-23 39.30 39.85 38.96 39.55 1,366,893 +0.14 +0.36
2025-05-22 39.12 39.69 38.74 39.41 2,205,869 +0.09 +0.23
2025-05-21 39.59 39.75 39.09 39.32 2,033,849 -0.40 -1.01
2025-05-20 39.72 40.54 39.18 39.72 2,200,295 +0.29 +0.74
2025-05-19 39.65 40.05 39.36 39.43 2,775,450 -0.69 -1.72
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 40.21
On 2025-05-27		 38.74
On 2025-05-22		 -0.11 -0.28 40.21
On 2025-05-27		 39.08
On 2025-05-29		 -2.81 39.46
10D 40.64
On 2025-05-16		 38.74
On 2025-05-22		 -1.21 -2.99 40.64
On 2025-05-16		 38.74
On 2025-05-22		 -4.68 39.62
20D 40.99
On 2025-05-13		 33.55
On 2025-05-01		 5.28 15.56 40.99
On 2025-05-13		 38.74
On 2025-05-22		 -5.49 38.30
WTD 40.21
On 2025-05-27		 39.08
On 2025-05-29		 -0.34 -0.86 40.21
On 2025-05-27		 39.08
On 2025-05-29		 -2.81 39.45
MTD 40.99
On 2025-05-13		 33.55
On 2025-05-01		 5.28 15.56 40.99
On 2025-05-13		 38.74
On 2025-05-22		 -5.49 38.30
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.05 +0.89 +0.36 882,870
KO

The Coca-Cola Company

71.78 +0.29 +0.41 2,549,341
PFE

Pfizer Inc.

23.42 -0.03 -0.12 6,040,011
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,359,372
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,173.87 -41.86 -0.10 142,579,129
DJTA

Dow Jones Transportation Average

14,687.15 -58.23 -0.39 30,795,332
SPX

S&P 500 Index

5,898.09 -14.08 -0.24
OEX

S&P 100 Index

2,879.33 -6.27 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,310.93 -53.02 -0.25
NYA

NYSE Composite Index

19,712.29 -31.57 -0.16
XAX

NYSE AMEX Composite Index

5,193.03 -19.09 -0.37
RUI

RUSSELL 1000 Index

3,227.37 -8.20 -0.25
RUT

Russell 2000 Index

2,065.45 -9.32 -0.45
RUA

Russell 3000 Index

3,351.54 -8.80 -0.26
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.91 +0.14 +0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.37 -15.68 -0.16
 
Recent
Ticker Last Chg %Chg Volume
RRC

Range Resources Corporation

39.21 0.00 0.00