RRC: Range Resources Corporation

As of Friday, June 5th, 2026

$ 39.10

-1.39 -3.43%

Open: 40.18
High: 40.30
Low: 39.04
Volume: 1,963,119
Previous Close on Thursday, June 4th, 2026

$ 40.49

+0.67 +1.68%

Open: 39.93
High: 40.64
Low: 39.83
Volume: 2,832,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 40.18 40.30 39.04 39.10 1,963,119 -1.39 -3.43
2026-06-04 39.93 40.64 39.83 40.49 2,832,670 +0.67 +1.68
2026-06-03 39.90 40.10 39.60 39.82 2,648,059 +0.16 +0.40
2026-06-02 39.36 40.12 39.22 39.66 2,964,633 -0.12 -0.30
2026-06-01 39.09 40.19 39.01 39.78 3,448,119 +0.83 +2.13
2026-05-29 39.39 39.51 38.82 38.95 3,096,951 -0.46 -1.17
2026-05-28 39.54 40.07 39.04 39.41 3,040,134 +0.20 +0.51
2026-05-27 39.43 39.91 38.96 39.21 2,768,741 -0.84 -2.10
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 40.64
On 2026-06-04		 39.01
On 2026-06-01		 0.15 0.39 40.64
On 2026-06-04		 39.04
On 2026-06-05		 -3.94 39.77
10D 41.29
On 2026-05-22		 38.82
On 2026-05-29		 -2.04 -4.96 41.29
On 2026-05-22		 38.82
On 2026-05-29		 -5.98 39.75
20D 43.31
On 2026-05-19		 38.82
On 2026-05-29		 -1.76 -4.31 43.31
On 2026-05-19		 38.82
On 2026-05-29		 -10.37 40.69
WTD 40.64
On 2026-06-04		 39.01
On 2026-06-01		 0.15 0.39 40.64
On 2026-06-04		 39.04
On 2026-06-05		 -3.94 39.77
MTD 40.64
On 2026-06-04		 39.01
On 2026-06-01		 0.15 0.39 40.64
On 2026-06-04		 39.04
On 2026-06-05		 -3.94 39.77
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

84.49 +1.03 +1.23 3,512,095
TTD

The Trade Desk Inc.

19.95 -1.08 -5.14 18,160,942
KIM

Kimco Realty Corporation

24.23 +0.22 +0.92 4,259,676
FEX

First Trust Large Cap Core AlphaDEX Fund

133.92 -3.07 -2.24 20,736
RRC

Range Resources Corporation

39.10 -1.39 -3.43 1,963,119