NYSE - Delayed Quote • USD
Range Resources Corporation (RRC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 37.21 | 37.55 | 36.74 | 37.31 | 37.31 | 2,537,428 |
Apr 25, 2024 | 37.77 | 38.25 | 37.35 | 37.65 | 37.65 | 4,254,400 |
Apr 24, 2024 | 37.27 | 37.89 | 36.61 | 37.77 | 37.77 | 4,697,400 |
Apr 23, 2024 | 36.02 | 36.96 | 35.76 | 36.58 | 36.58 | 2,935,500 |
Apr 22, 2024 | 35.25 | 36.40 | 34.98 | 36.11 | 36.11 | 3,169,300 |
Apr 19, 2024 | 34.78 | 35.35 | 34.77 | 35.27 | 35.27 | 2,046,300 |
Apr 18, 2024 | 34.74 | 35.09 | 34.67 | 34.78 | 34.78 | 1,459,700 |
Apr 17, 2024 | 35.05 | 35.44 | 34.72 | 34.72 | 34.72 | 1,817,400 |
Apr 16, 2024 | 34.88 | 35.01 | 34.19 | 34.95 | 34.95 | 1,912,700 |
Apr 15, 2024 | 36.17 | 36.22 | 34.96 | 35.05 | 35.05 | 1,866,700 |
Apr 12, 2024 | 36.23 | 37.11 | 35.87 | 36.01 | 36.01 | 2,322,900 |
Apr 11, 2024 | 36.12 | 36.37 | 35.42 | 36.03 | 36.03 | 1,923,300 |
Apr 10, 2024 | 35.85 | 36.45 | 35.85 | 36.33 | 36.33 | 1,677,700 |
Apr 9, 2024 | 36.08 | 36.32 | 35.84 | 36.20 | 36.20 | 2,224,200 |
Apr 8, 2024 | 35.17 | 35.94 | 35.07 | 35.85 | 35.85 | 1,592,900 |
Apr 5, 2024 | 34.75 | 35.22 | 34.29 | 35.03 | 35.03 | 2,752,400 |
Apr 4, 2024 | 35.31 | 35.46 | 34.97 | 35.14 | 35.14 | 2,286,000 |
Apr 3, 2024 | 35.19 | 35.40 | 34.81 | 35.14 | 35.14 | 1,825,900 |
Apr 2, 2024 | 34.78 | 35.05 | 34.55 | 35.00 | 35.00 | 2,360,500 |
Apr 1, 2024 | 34.71 | 34.95 | 34.18 | 34.81 | 34.81 | 1,847,200 |
Mar 28, 2024 | 34.51 | 34.76 | 34.29 | 34.43 | 34.43 | 2,383,000 |
Mar 27, 2024 | 32.90 | 34.43 | 32.83 | 34.35 | 34.35 | 2,206,400 |
Mar 26, 2024 | 33.49 | 33.72 | 33.08 | 33.10 | 33.10 | 1,558,900 |
Mar 25, 2024 | 33.30 | 33.74 | 33.28 | 33.44 | 33.44 | 1,960,600 |
Mar 22, 2024 | 32.91 | 33.24 | 32.81 | 33.21 | 33.21 | 1,585,000 |
Mar 21, 2024 | 32.91 | 33.30 | 32.79 | 33.05 | 33.05 | 3,141,500 |
Mar 20, 2024 | 32.51 | 33.41 | 32.39 | 32.88 | 32.88 | 2,210,200 |
Mar 19, 2024 | 32.04 | 32.80 | 32.04 | 32.71 | 32.71 | 1,536,600 |
Mar 18, 2024 | 32.32 | 32.32 | 31.93 | 32.14 | 32.14 | 1,866,400 |
Mar 15, 2024 | 32.02 | 32.44 | 31.74 | 32.04 | 32.04 | 6,851,800 |
Mar 14, 2024 | 0.08 Dividend | |||||
Mar 14, 2024 | 32.56 | 32.71 | 31.54 | 32.15 | 32.15 | 2,479,100 |
Mar 13, 2024 | 32.72 | 33.15 | 32.37 | 32.45 | 32.37 | 2,241,700 |
Mar 12, 2024 | 32.93 | 32.93 | 32.32 | 32.55 | 32.47 | 1,597,800 |
Mar 11, 2024 | 32.86 | 33.02 | 32.29 | 32.68 | 32.60 | 3,133,100 |
Mar 8, 2024 | 33.24 | 33.39 | 32.81 | 33.11 | 33.03 | 1,404,500 |
Mar 7, 2024 | 32.81 | 33.08 | 32.58 | 32.86 | 32.78 | 2,533,600 |
Mar 6, 2024 | 32.86 | 32.96 | 32.44 | 32.77 | 32.69 | 1,965,900 |
Mar 5, 2024 | 32.19 | 33.20 | 32.19 | 32.83 | 32.75 | 2,179,000 |
Mar 4, 2024 | 32.73 | 32.91 | 32.28 | 32.34 | 32.26 | 2,101,700 |
Mar 1, 2024 | 31.75 | 32.41 | 31.53 | 32.14 | 32.06 | 2,441,700 |
Feb 29, 2024 | 31.47 | 31.99 | 31.31 | 31.62 | 31.54 | 2,530,900 |
Feb 28, 2024 | 31.36 | 31.62 | 31.11 | 31.39 | 31.31 | 1,896,100 |
Feb 27, 2024 | 31.71 | 31.77 | 31.24 | 31.34 | 31.26 | 1,844,700 |
Feb 26, 2024 | 31.60 | 31.77 | 31.01 | 31.41 | 31.33 | 2,729,300 |
Feb 23, 2024 | 31.19 | 31.45 | 30.58 | 31.16 | 31.08 | 3,220,500 |
Feb 22, 2024 | 30.00 | 32.39 | 30.00 | 31.78 | 31.70 | 6,462,400 |
Feb 21, 2024 | 31.60 | 33.16 | 31.60 | 32.88 | 32.80 | 5,479,300 |
Feb 20, 2024 | 30.59 | 30.91 | 30.26 | 30.52 | 30.44 | 2,675,100 |
Feb 16, 2024 | 30.03 | 31.15 | 29.88 | 30.75 | 30.67 | 3,506,000 |
Feb 15, 2024 | 29.12 | 30.78 | 29.12 | 30.13 | 30.06 | 4,182,800 |
Feb 14, 2024 | 28.41 | 28.87 | 27.69 | 28.85 | 28.78 | 4,473,100 |
Feb 13, 2024 | 28.29 | 28.72 | 27.94 | 28.47 | 28.40 | 3,274,900 |
Feb 12, 2024 | 28.10 | 28.91 | 28.09 | 28.73 | 28.66 | 2,138,500 |
Feb 9, 2024 | 28.34 | 28.46 | 27.73 | 27.99 | 27.92 | 3,550,500 |
Feb 8, 2024 | 27.78 | 28.65 | 27.68 | 28.46 | 28.39 | 3,895,800 |
Feb 7, 2024 | 28.23 | 28.42 | 27.60 | 27.90 | 27.83 | 3,712,600 |
Feb 6, 2024 | 28.16 | 28.76 | 27.93 | 28.08 | 28.01 | 2,625,700 |
Feb 5, 2024 | 28.58 | 28.70 | 27.92 | 28.17 | 28.10 | 2,017,300 |
Feb 2, 2024 | 28.91 | 28.97 | 28.47 | 28.80 | 28.73 | 2,637,000 |
Feb 1, 2024 | 29.32 | 29.40 | 28.69 | 29.00 | 28.93 | 2,460,800 |
Jan 31, 2024 | 30.03 | 30.20 | 29.04 | 29.04 | 28.97 | 2,278,100 |
Jan 30, 2024 | 29.36 | 30.28 | 29.22 | 30.08 | 30.01 | 2,366,900 |
Jan 29, 2024 | 29.78 | 29.81 | 28.90 | 29.58 | 29.51 | 2,338,700 |
Jan 26, 2024 | 29.60 | 29.92 | 29.18 | 29.89 | 29.82 | 2,338,700 |
Jan 25, 2024 | 30.24 | 30.29 | 29.53 | 29.78 | 29.71 | 1,410,800 |
Jan 24, 2024 | 29.78 | 30.09 | 29.65 | 29.78 | 29.71 | 1,792,600 |
Jan 23, 2024 | 29.34 | 29.78 | 29.11 | 29.40 | 29.33 | 2,481,300 |
Jan 22, 2024 | 29.34 | 29.71 | 29.10 | 29.39 | 29.32 | 1,823,200 |
Jan 19, 2024 | 29.16 | 29.76 | 28.72 | 29.70 | 29.63 | 3,241,700 |
Jan 18, 2024 | 29.68 | 29.70 | 29.17 | 29.35 | 29.28 | 1,843,500 |
Jan 17, 2024 | 29.37 | 29.84 | 29.14 | 29.50 | 29.43 | 2,465,000 |
Jan 16, 2024 | 30.43 | 30.64 | 29.49 | 29.70 | 29.63 | 3,070,600 |
Jan 12, 2024 | 30.81 | 31.07 | 30.42 | 30.86 | 30.78 | 1,695,700 |
Jan 11, 2024 | 30.28 | 30.97 | 29.80 | 30.04 | 29.97 | 3,277,800 |
Jan 10, 2024 | 30.65 | 30.65 | 30.17 | 30.52 | 30.44 | 2,624,600 |
Jan 9, 2024 | 31.15 | 31.16 | 30.33 | 30.80 | 30.72 | 2,601,500 |
Jan 8, 2024 | 30.18 | 30.85 | 29.56 | 30.84 | 30.76 | 2,501,200 |
Jan 5, 2024 | 30.24 | 30.95 | 30.15 | 30.84 | 30.76 | 2,352,200 |
Jan 4, 2024 | 31.50 | 31.59 | 30.22 | 30.29 | 30.22 | 2,651,300 |
Jan 3, 2024 | 30.69 | 31.01 | 30.11 | 30.99 | 30.91 | 2,842,000 |
Jan 2, 2024 | 30.87 | 31.09 | 30.51 | 30.80 | 30.72 | 1,738,400 |
Dec 29, 2023 | 30.85 | 31.05 | 30.43 | 30.44 | 30.36 | 1,600,500 |
Dec 28, 2023 | 31.01 | 31.41 | 30.80 | 30.83 | 30.75 | 1,432,200 |
Dec 27, 2023 | 31.12 | 31.25 | 30.75 | 30.95 | 30.87 | 1,892,500 |
Dec 26, 2023 | 30.76 | 31.06 | 30.69 | 30.87 | 30.79 | 1,519,800 |
Dec 22, 2023 | 30.59 | 30.86 | 30.30 | 30.64 | 30.56 | 1,853,000 |
Dec 21, 2023 | 30.00 | 30.57 | 29.92 | 30.50 | 30.42 | 1,419,600 |
Dec 20, 2023 | 30.47 | 30.82 | 29.61 | 29.65 | 29.58 | 1,825,900 |
Dec 19, 2023 | 30.08 | 30.54 | 29.60 | 30.48 | 30.40 | 1,990,200 |
Dec 18, 2023 | 30.60 | 30.68 | 30.06 | 30.37 | 30.30 | 3,219,600 |
Dec 15, 2023 | 30.32 | 30.39 | 29.75 | 29.92 | 29.85 | 5,819,700 |
Dec 14, 2023 | 0.08 Dividend | |||||
Dec 14, 2023 | 29.65 | 30.41 | 29.58 | 30.40 | 30.33 | 3,838,200 |
Dec 13, 2023 | 29.30 | 29.68 | 28.83 | 29.67 | 29.52 | 3,079,300 |
Dec 12, 2023 | 29.02 | 29.52 | 28.73 | 29.08 | 28.93 | 3,080,500 |
Dec 11, 2023 | 28.66 | 29.95 | 28.43 | 29.80 | 29.65 | 3,931,800 |
Dec 8, 2023 | 29.67 | 30.04 | 29.35 | 29.70 | 29.55 | 2,658,600 |
Dec 7, 2023 | 29.66 | 29.96 | 29.12 | 29.41 | 29.26 | 2,724,000 |
Dec 6, 2023 | 31.00 | 31.00 | 29.55 | 29.58 | 29.43 | 4,946,200 |
Dec 5, 2023 | 32.01 | 32.14 | 31.20 | 31.33 | 31.17 | 2,308,600 |
Dec 4, 2023 | 32.13 | 32.55 | 31.54 | 31.73 | 31.57 | 2,741,200 |
Dec 1, 2023 | 32.35 | 33.21 | 32.24 | 32.73 | 32.56 | 1,572,900 |
Nov 30, 2023 | 32.41 | 32.89 | 31.83 | 32.50 | 32.33 | 3,955,200 |
Nov 29, 2023 | 32.62 | 32.72 | 32.06 | 32.11 | 31.94 | 3,798,700 |
Nov 28, 2023 | 33.21 | 33.23 | 32.35 | 32.44 | 32.27 | 1,838,000 |
Nov 27, 2023 | 32.99 | 33.20 | 32.59 | 33.16 | 32.99 | 2,675,500 |
Nov 24, 2023 | 33.02 | 33.86 | 33.02 | 33.46 | 33.29 | 635,100 |
Nov 22, 2023 | 32.34 | 33.68 | 32.15 | 33.44 | 33.27 | 3,310,200 |
Nov 21, 2023 | 33.19 | 33.36 | 32.51 | 32.97 | 32.80 | 3,734,400 |
Nov 20, 2023 | 33.72 | 33.98 | 33.34 | 33.47 | 33.30 | 2,686,200 |
Nov 17, 2023 | 33.50 | 33.97 | 33.23 | 33.72 | 33.55 | 2,116,400 |
Nov 16, 2023 | 33.93 | 34.18 | 32.71 | 33.47 | 33.30 | 3,716,300 |
Nov 15, 2023 | 34.00 | 34.92 | 33.85 | 34.49 | 34.31 | 1,745,900 |
Nov 14, 2023 | 33.32 | 34.13 | 33.13 | 33.88 | 33.71 | 2,331,500 |
Nov 13, 2023 | 33.37 | 33.67 | 32.80 | 33.30 | 33.13 | 3,139,200 |
Nov 10, 2023 | 33.50 | 33.74 | 32.62 | 32.92 | 32.75 | 2,164,900 |
Nov 9, 2023 | 33.16 | 33.44 | 32.74 | 33.11 | 32.94 | 2,140,900 |
Nov 8, 2023 | 33.73 | 34.13 | 33.03 | 33.09 | 32.92 | 2,343,200 |
Nov 7, 2023 | 34.75 | 34.85 | 33.97 | 34.02 | 33.84 | 3,729,800 |
Nov 6, 2023 | 36.82 | 36.99 | 34.94 | 35.33 | 35.15 | 3,212,000 |
Nov 3, 2023 | 37.24 | 37.88 | 37.04 | 37.23 | 37.04 | 2,716,500 |
Nov 2, 2023 | 36.40 | 37.47 | 36.22 | 37.35 | 37.16 | 2,109,700 |
Nov 1, 2023 | 35.59 | 36.89 | 35.49 | 36.69 | 36.50 | 3,232,300 |
Oct 31, 2023 | 34.97 | 35.95 | 34.41 | 35.84 | 35.66 | 3,969,000 |
Oct 30, 2023 | 34.38 | 34.95 | 34.11 | 34.60 | 34.42 | 2,071,500 |
Oct 27, 2023 | 35.31 | 35.31 | 34.17 | 34.71 | 34.53 | 2,219,900 |
Oct 26, 2023 | 33.56 | 35.33 | 33.13 | 34.98 | 34.80 | 3,845,200 |
Oct 25, 2023 | 35.09 | 35.09 | 33.87 | 34.23 | 34.05 | 3,708,800 |
Oct 24, 2023 | 34.96 | 35.03 | 34.31 | 34.48 | 34.30 | 2,311,200 |
Oct 23, 2023 | 34.16 | 34.72 | 33.51 | 34.68 | 34.50 | 2,868,000 |
Oct 20, 2023 | 34.60 | 34.74 | 34.01 | 34.40 | 34.22 | 2,421,200 |
Oct 19, 2023 | 34.92 | 35.45 | 34.61 | 34.74 | 34.56 | 2,579,000 |
Oct 18, 2023 | 35.67 | 35.80 | 34.88 | 35.09 | 34.91 | 2,462,700 |
Oct 17, 2023 | 35.08 | 35.79 | 35.04 | 35.43 | 35.25 | 4,190,600 |
Oct 16, 2023 | 35.02 | 35.16 | 34.56 | 35.06 | 34.88 | 1,998,500 |
Oct 13, 2023 | 35.00 | 35.37 | 34.82 | 34.99 | 34.81 | 2,707,100 |
Oct 12, 2023 | 34.50 | 34.86 | 34.25 | 34.85 | 34.67 | 2,824,500 |
Oct 11, 2023 | 33.60 | 34.47 | 33.42 | 34.40 | 34.22 | 2,647,600 |
Oct 10, 2023 | 34.86 | 34.98 | 34.12 | 34.15 | 33.97 | 3,835,600 |
Oct 9, 2023 | 33.47 | 34.68 | 33.47 | 34.55 | 34.37 | 3,802,200 |
Oct 6, 2023 | 31.72 | 33.39 | 31.43 | 33.03 | 32.86 | 4,153,500 |
Oct 5, 2023 | 30.07 | 31.50 | 30.01 | 31.33 | 31.17 | 2,857,100 |
Oct 4, 2023 | 30.90 | 30.95 | 29.70 | 30.17 | 30.01 | 3,131,200 |
Oct 3, 2023 | 30.42 | 31.08 | 29.97 | 31.02 | 30.86 | 2,766,600 |
Oct 2, 2023 | 32.42 | 32.65 | 30.20 | 30.44 | 30.28 | 3,409,700 |
Sep 29, 2023 | 32.73 | 32.87 | 32.29 | 32.41 | 32.24 | 1,846,800 |
Sep 28, 2023 | 32.06 | 32.85 | 31.93 | 32.79 | 32.62 | 2,439,000 |
Sep 27, 2023 | 31.50 | 32.52 | 31.37 | 32.13 | 31.96 | 3,008,100 |
Sep 26, 2023 | 30.47 | 31.24 | 30.44 | 30.87 | 30.71 | 2,948,300 |
Sep 25, 2023 | 29.95 | 30.81 | 29.84 | 30.79 | 30.63 | 2,397,100 |
Sep 22, 2023 | 30.20 | 30.38 | 29.59 | 30.11 | 29.95 | 2,117,500 |
Sep 21, 2023 | 30.52 | 30.64 | 29.85 | 29.98 | 29.83 | 2,059,800 |
Sep 20, 2023 | 30.77 | 31.34 | 30.39 | 30.40 | 30.24 | 1,950,800 |
Sep 19, 2023 | 31.86 | 31.88 | 31.28 | 31.40 | 31.24 | 1,840,400 |
Sep 18, 2023 | 32.34 | 32.34 | 31.31 | 31.47 | 31.31 | 2,218,900 |
Sep 15, 2023 | 32.84 | 33.00 | 31.84 | 32.03 | 31.86 | 5,381,700 |
Sep 14, 2023 | 0.08 Dividend | |||||
Sep 14, 2023 | 33.60 | 33.88 | 32.92 | 33.26 | 33.09 | 2,264,900 |
Sep 13, 2023 | 32.65 | 32.97 | 32.35 | 32.81 | 32.56 | 1,995,600 |
Sep 12, 2023 | 32.31 | 33.07 | 32.31 | 33.00 | 32.75 | 1,838,100 |
Sep 11, 2023 | 32.81 | 32.89 | 31.71 | 31.92 | 31.68 | 1,786,400 |
Sep 8, 2023 | 32.50 | 32.98 | 32.38 | 32.49 | 32.24 | 1,868,300 |
Sep 7, 2023 | 32.22 | 32.59 | 31.95 | 32.15 | 31.91 | 2,160,800 |
Sep 6, 2023 | 32.00 | 32.53 | 31.67 | 32.18 | 31.94 | 2,294,900 |
Sep 5, 2023 | 33.00 | 33.52 | 32.27 | 32.29 | 32.05 | 2,118,500 |
Sep 1, 2023 | 32.84 | 33.71 | 32.61 | 33.36 | 33.11 | 2,722,600 |
Aug 31, 2023 | 31.87 | 32.75 | 31.74 | 32.38 | 32.13 | 2,897,700 |
Aug 30, 2023 | 31.85 | 32.27 | 31.73 | 31.87 | 31.63 | 1,061,500 |
Aug 29, 2023 | 31.55 | 31.80 | 31.18 | 31.79 | 31.55 | 1,112,500 |
Aug 28, 2023 | 31.71 | 32.15 | 31.41 | 31.58 | 31.34 | 1,363,600 |
Aug 25, 2023 | 31.42 | 31.57 | 31.00 | 31.21 | 30.97 | 1,624,600 |
Aug 24, 2023 | 30.60 | 31.42 | 30.41 | 31.15 | 30.91 | 2,291,800 |
Aug 23, 2023 | 31.30 | 31.31 | 30.76 | 30.89 | 30.66 | 1,719,300 |
Aug 22, 2023 | 32.46 | 32.50 | 31.61 | 31.72 | 31.48 | 1,456,500 |
Aug 21, 2023 | 32.50 | 32.59 | 31.86 | 32.35 | 32.10 | 1,508,200 |
Aug 18, 2023 | 31.88 | 32.18 | 31.60 | 32.12 | 31.88 | 1,478,600 |
Aug 17, 2023 | 32.18 | 32.79 | 31.90 | 32.32 | 32.07 | 2,380,800 |
Aug 16, 2023 | 32.01 | 32.32 | 31.52 | 31.66 | 31.42 | 1,915,500 |
Aug 15, 2023 | 31.80 | 31.99 | 31.52 | 31.93 | 31.69 | 1,997,200 |
Aug 14, 2023 | 32.16 | 32.42 | 31.60 | 32.29 | 32.05 | 2,180,400 |
Aug 11, 2023 | 32.44 | 32.88 | 32.34 | 32.45 | 32.20 | 2,044,700 |
Aug 10, 2023 | 33.20 | 33.60 | 32.29 | 32.54 | 32.29 | 2,462,100 |
Aug 9, 2023 | 34.06 | 34.54 | 33.53 | 33.54 | 33.29 | 2,288,300 |
Aug 8, 2023 | 32.73 | 33.52 | 32.50 | 33.42 | 33.17 | 1,949,500 |
Aug 7, 2023 | 33.09 | 33.51 | 32.86 | 33.36 | 33.11 | 2,527,500 |
Aug 4, 2023 | 32.50 | 33.20 | 32.48 | 32.77 | 32.52 | 3,114,700 |
Aug 3, 2023 | 31.48 | 32.75 | 31.35 | 32.50 | 32.25 | 2,675,600 |
Aug 2, 2023 | 31.00 | 31.29 | 30.35 | 31.24 | 31.00 | 2,468,200 |
Aug 1, 2023 | 30.91 | 31.63 | 30.83 | 31.48 | 31.24 | 3,411,200 |
Jul 31, 2023 | 31.27 | 31.48 | 30.64 | 31.43 | 31.19 | 3,564,100 |
Jul 28, 2023 | 30.99 | 31.69 | 30.96 | 31.27 | 31.03 | 2,948,300 |
Jul 27, 2023 | 31.17 | 31.40 | 30.48 | 30.59 | 30.36 | 3,493,400 |
Jul 26, 2023 | 29.96 | 31.51 | 29.78 | 31.10 | 30.86 | 3,965,200 |
Jul 25, 2023 | 30.37 | 30.87 | 29.32 | 30.29 | 30.06 | 5,429,600 |
Jul 24, 2023 | 29.98 | 30.30 | 29.67 | 30.19 | 29.96 | 3,037,800 |
Jul 21, 2023 | 30.38 | 30.42 | 29.90 | 30.00 | 29.77 | 2,384,900 |
Jul 20, 2023 | 30.41 | 30.69 | 30.04 | 30.20 | 29.97 | 2,988,000 |
Jul 19, 2023 | 30.01 | 30.35 | 29.57 | 29.82 | 29.59 | 2,311,700 |
Jul 18, 2023 | 29.18 | 30.48 | 28.95 | 29.86 | 29.63 | 4,971,700 |
Jul 17, 2023 | 28.22 | 29.25 | 27.91 | 28.88 | 28.66 | 2,608,200 |
Jul 14, 2023 | 29.14 | 29.32 | 28.28 | 28.33 | 28.12 | 3,197,800 |
Jul 13, 2023 | 29.56 | 29.99 | 29.12 | 29.13 | 28.91 | 2,617,500 |
Jul 12, 2023 | 29.61 | 30.10 | 29.36 | 29.57 | 29.35 | 3,512,000 |
Jul 11, 2023 | 29.18 | 29.86 | 28.98 | 29.68 | 29.46 | 3,113,900 |
Jul 10, 2023 | 28.45 | 29.01 | 28.29 | 29.00 | 28.78 | 1,985,500 |
Jul 7, 2023 | 27.78 | 29.31 | 27.78 | 28.49 | 28.27 | 3,983,200 |
Jul 6, 2023 | 29.07 | 29.25 | 27.64 | 28.06 | 27.85 | 2,765,600 |
Jul 5, 2023 | 29.66 | 29.66 | 29.11 | 29.33 | 29.11 | 1,921,500 |
Jul 3, 2023 | 29.23 | 29.58 | 29.05 | 29.33 | 29.11 | 1,013,900 |
Jun 30, 2023 | 29.69 | 29.83 | 29.22 | 29.40 | 29.18 | 2,126,200 |
Jun 29, 2023 | 28.59 | 29.39 | 28.32 | 29.34 | 29.12 | 2,343,800 |
Jun 28, 2023 | 28.67 | 28.78 | 28.15 | 28.62 | 28.40 | 3,029,600 |
Jun 27, 2023 | 28.14 | 28.83 | 27.53 | 28.53 | 28.31 | 2,893,900 |
Jun 26, 2023 | 28.21 | 28.81 | 28.12 | 28.26 | 28.05 | 2,941,300 |
Jun 23, 2023 | 28.21 | 28.33 | 27.79 | 28.10 | 27.89 | 5,733,600 |
Jun 22, 2023 | 28.68 | 28.96 | 28.29 | 28.77 | 28.55 | 2,933,700 |
Jun 21, 2023 | 28.63 | 29.14 | 28.19 | 29.00 | 28.78 | 5,851,000 |
Jun 20, 2023 | 28.49 | 28.77 | 28.08 | 28.59 | 28.37 | 4,062,300 |
Jun 16, 2023 | 27.93 | 28.81 | 27.80 | 28.49 | 28.27 | 6,672,600 |
Jun 15, 2023 | 0.08 Dividend | |||||
Jun 15, 2023 | 26.42 | 27.83 | 26.29 | 27.73 | 27.52 | 5,780,500 |
Jun 14, 2023 | 27.28 | 27.29 | 25.89 | 26.13 | 25.85 | 4,705,800 |
Jun 13, 2023 | 27.80 | 28.02 | 27.06 | 27.14 | 26.85 | 3,858,600 |
Jun 12, 2023 | 28.00 | 28.12 | 27.18 | 27.35 | 27.06 | 4,264,900 |
Jun 9, 2023 | 28.41 | 28.79 | 28.28 | 28.48 | 28.18 | 3,265,100 |
Jun 8, 2023 | 28.60 | 28.79 | 28.01 | 28.68 | 28.38 | 2,756,200 |
Jun 7, 2023 | 27.98 | 28.98 | 27.85 | 28.74 | 28.43 | 5,099,100 |
Jun 6, 2023 | 26.65 | 27.72 | 26.60 | 27.56 | 27.27 | 4,711,600 |
Jun 5, 2023 | 28.59 | 28.75 | 27.07 | 27.07 | 26.78 | 3,258,000 |
Jun 2, 2023 | 27.73 | 28.42 | 27.38 | 28.08 | 27.78 | 3,292,600 |
Jun 1, 2023 | 27.40 | 27.56 | 27.07 | 27.09 | 26.80 | 3,524,500 |
May 31, 2023 | 27.21 | 27.60 | 27.11 | 27.37 | 27.08 | 4,733,900 |
May 30, 2023 | 28.38 | 28.44 | 26.77 | 27.55 | 27.26 | 7,009,700 |
May 26, 2023 | 29.40 | 29.54 | 28.32 | 29.01 | 28.70 | 4,732,800 |
May 25, 2023 | 29.28 | 29.81 | 29.15 | 29.39 | 29.08 | 6,863,900 |
May 24, 2023 | 29.52 | 29.85 | 28.97 | 29.80 | 29.48 | 5,065,500 |
May 23, 2023 | 29.87 | 29.92 | 29.18 | 29.24 | 28.93 | 4,290,200 |
May 22, 2023 | 28.83 | 29.67 | 28.78 | 29.62 | 29.31 | 4,294,800 |
May 19, 2023 | 30.08 | 30.27 | 28.94 | 29.33 | 29.02 | 8,392,800 |
May 18, 2023 | 27.47 | 29.55 | 27.25 | 29.49 | 29.18 | 7,514,500 |
May 17, 2023 | 27.47 | 27.68 | 27.09 | 27.52 | 27.23 | 3,605,800 |
May 16, 2023 | 27.32 | 27.84 | 27.15 | 27.19 | 26.90 | 5,304,400 |
May 15, 2023 | 26.76 | 27.40 | 26.67 | 27.39 | 27.10 | 5,613,500 |
May 12, 2023 | 25.37 | 26.52 | 25.01 | 26.38 | 26.10 | 4,877,300 |
May 11, 2023 | 24.75 | 25.16 | 24.61 | 25.07 | 24.80 | 2,410,700 |
May 10, 2023 | 25.54 | 25.66 | 24.87 | 25.07 | 24.80 | 2,780,200 |
May 9, 2023 | 25.25 | 25.89 | 25.11 | 25.54 | 25.27 | 3,725,100 |
May 8, 2023 | 26.08 | 26.09 | 25.34 | 25.50 | 25.23 | 2,590,700 |
May 5, 2023 | 25.10 | 25.72 | 25.02 | 25.30 | 25.03 | 4,183,500 |
May 4, 2023 | 24.22 | 24.63 | 23.92 | 24.27 | 24.01 | 3,171,600 |
May 3, 2023 | 24.65 | 25.05 | 24.17 | 24.27 | 24.01 | 4,606,100 |
May 2, 2023 | 25.44 | 25.70 | 24.81 | 25.14 | 24.87 | 3,728,800 |
May 1, 2023 | 26.01 | 26.43 | 25.59 | 26.11 | 25.83 | 2,994,800 |
Apr 28, 2023 | 25.24 | 26.76 | 25.01 | 26.45 | 26.17 | 7,583,400 |
Apr 27, 2023 | 24.98 | 25.48 | 24.88 | 25.05 | 24.78 | 4,436,400 |
Related Tickers
AR Antero Resources Corporation
33.80
+1.23%
EQT EQT Corporation
40.61
+0.49%
SWN Southwestern Energy Company
7.71
+0.78%
MTDR Matador Resources Company
65.61
+0.05%
CNX CNX Resources Corporation
24.00
+0.25%
CRK Comstock Resources, Inc.
10.32
+0.19%
CHK Chesapeake Energy Corporation
92.06
+0.65%
SM SM Energy Company
50.84
+0.79%
CTRA Coterra Energy Inc.
28.29
-0.49%
HES Hess Corporation
162.53
+0.67%