Register to chat with like-minded investors on our interactive forums.
RRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 34.78 | 0.06 | 0.17% | 34.74 | 35.09 | 34.67 | 1,459,678 |
| Apr 17 2024 | 34.72 | -0.23 | -0.66% | 35.05 | 35.44 | 34.72 | 1,817,403 |
| Apr 16 2024 | 34.95 | -0.10 | -0.29% | 34.69 | 35.01 | 34.19 | 1,823,812 |
| Apr 15 2024 | 35.05 | -0.96 | -2.67% | 36.17 | 36.22 | 34.96 | 1,866,703 |
| Apr 12 2024 | 36.01 | -0.02 | -0.06% | 36.23 | 37.11 | 35.87 | 2,322,913 |
| Apr 11 2024 | 36.03 | -0.30 | -0.83% | 36.12 | 36.37 | 35.42 | 1,923,303 |
| Apr 10 2024 | 36.33 | 0.13 | 0.36% | 36.0699 | 36.45 | 35.88 | 1,617,095 |
| Apr 09 2024 | 36.20 | 0.35 | 0.98% | 36.08 | 36.32 | 35.84 | 2,223,289 |
| Apr 08 2024 | 35.85 | 0.82 | 2.34% | 35.17 | 35.94 | 35.07 | 1,592,868 |
| Apr 05 2024 | 35.03 | -0.11 | -0.31% | 34.75 | 35.22 | 34.29 | 2,614,566 |
| Apr 04 2024 | 35.14 | 0.00 | 0.00% | 35.31 | 35.46 | 34.965 | 2,286,048 |
| Apr 03 2024 | 35.14 | 0.14 | 0.40% | 35.19 | 35.395 | 34.81 | 1,825,893 |
| Apr 02 2024 | 35.00 | 0.19 | 0.55% | 34.70 | 35.05 | 34.59 | 2,316,447 |
| Apr 01 2024 | 34.81 | 0.38 | 1.10% | 34.71 | 34.95 | 34.18 | 1,847,154 |
| Mar 28 2024 | 34.43 | 0.08 | 0.23% | 34.51 | 34.76 | 34.2859 | 2,383,019 |
| Mar 27 2024 | 34.35 | 1.25 | 3.78% | 32.90 | 34.43 | 32.83 | 2,206,344 |
| Mar 26 2024 | 33.10 | -0.34 | -1.02% | 33.49 | 33.72 | 33.08 | 1,558,926 |
| Mar 25 2024 | 33.44 | 0.23 | 0.69% | 33.30 | 33.735 | 33.28 | 1,960,553 |
| Mar 22 2024 | 33.21 | 0.16 | 0.48% | 32.91 | 33.24 | 32.81 | 1,585,005 |
| Mar 21 2024 | 33.05 | 0.17 | 0.52% | 32.91 | 33.30 | 32.79 | 3,141,514 |
| Mar 20 2024 | 32.88 | 0.17 | 0.52% | 32.51 | 33.41 | 32.39 | 2,210,210 |
| Mar 19 2024 | 32.71 | 0.57 | 1.77% | 32.04 | 32.80 | 32.04 | 1,536,642 |
| Mar 18 2024 | 32.14 | 0.10 | 0.31% | 32.32 | 32.32 | 31.925 | 1,866,416 |
| Mar 15 2024 | 32.04 | -0.11 | -0.34% | 32.02 | 32.44 | 31.74 | 6,832,394 |
| Mar 14 2024 | 32.15 | -0.30 | -0.92% | 32.56 | 32.705 | 31.54 | 2,479,136 |
| Mar 13 2024 | 32.45 | -0.10 | -0.31% | 32.72 | 33.15 | 32.37 | 2,240,689 |
| Mar 12 2024 | 32.55 | -0.13 | -0.40% | 32.93 | 32.95 | 32.32 | 1,597,764 |
| Mar 11 2024 | 32.68 | -0.43 | -1.30% | 32.86 | 33.02 | 32.2901 | 3,131,768 |
| Mar 08 2024 | 33.11 | 0.25 | 0.76% | 33.24 | 33.39 | 32.81 | 1,404,470 |
| Mar 07 2024 | 32.86 | 0.09 | 0.27% | 32.81 | 33.08 | 32.575 | 2,533,595 |
| Mar 06 2024 | 32.77 | -0.06 | -0.18% | 32.86 | 32.96 | 32.44 | 1,965,896 |
| Mar 05 2024 | 32.83 | 0.49 | 1.52% | 32.19 | 33.20 | 32.19 | 2,179,022 |
| Mar 04 2024 | 32.34 | 0.20 | 0.62% | 32.73 | 32.91 | 32.28 | 2,101,661 |
| Mar 01 2024 | 32.14 | 0.52 | 1.64% | 31.75 | 32.41 | 31.53 | 2,441,722 |
| Feb 29 2024 | 31.62 | 0.23 | 0.73% | 31.47 | 31.99 | 31.31 | 2,530,874 |
| Feb 28 2024 | 31.39 | 0.05 | 0.16% | 31.36 | 31.62 | 31.11 | 1,896,128 |
| Feb 27 2024 | 31.34 | -0.07 | -0.22% | 31.71 | 31.7675 | 31.235 | 1,844,824 |
| Feb 26 2024 | 31.41 | 0.25 | 0.80% | 31.60 | 31.77 | 31.01 | 2,729,264 |
| Feb 23 2024 | 31.16 | -0.62 | -1.95% | 31.19 | 31.45 | 30.58 | 3,220,493 |
| Feb 22 2024 | 31.78 | -1.10 | -3.35% | 30.03 | 32.385 | 30.00 | 6,462,427 |
| Feb 21 2024 | 32.88 | 2.36 | 7.73% | 31.60 | 33.16 | 31.60 | 5,478,243 |
| Feb 20 2024 | 30.52 | -0.23 | -0.75% | 30.59 | 30.905 | 30.26 | 2,674,203 |
| Feb 16 2024 | 30.75 | 0.62 | 2.06% | 30.025 | 31.15 | 29.875 | 3,505,979 |
| Feb 15 2024 | 30.13 | 1.28 | 4.44% | 29.12 | 30.78 | 29.11 | 4,182,750 |
| Feb 14 2024 | 28.85 | 0.38 | 1.33% | 28.41 | 28.87 | 27.69 | 4,471,683 |
| Feb 13 2024 | 28.47 | -0.26 | -0.90% | 28.28 | 28.72 | 27.935 | 3,229,399 |
| Feb 12 2024 | 28.73 | 0.74 | 2.64% | 28.10 | 28.91 | 28.09 | 2,138,475 |
| Feb 09 2024 | 27.99 | -0.47 | -1.65% | 28.34 | 28.46 | 27.73 | 3,550,504 |
| Feb 08 2024 | 28.46 | 0.56 | 2.01% | 27.78 | 28.65 | 27.68 | 3,895,750 |
| Feb 07 2024 | 27.90 | -0.18 | -0.64% | 28.23 | 28.42 | 27.60 | 3,712,623 |
| Feb 06 2024 | 28.08 | -0.09 | -0.32% | 28.16 | 28.76 | 27.93 | 2,626,796 |
| Feb 05 2024 | 28.17 | -0.63 | -2.19% | 28.58 | 28.70 | 27.92 | 2,017,314 |
| Feb 02 2024 | 28.80 | -0.20 | -0.69% | 28.91 | 28.965 | 28.47 | 2,637,041 |
| Feb 01 2024 | 29.00 | -0.04 | -0.14% | 29.32 | 29.40 | 28.69 | 2,460,804 |
| Jan 31 2024 | 29.04 | -1.04 | -3.46% | 30.03 | 30.20 | 29.04 | 2,278,141 |
| Jan 30 2024 | 30.08 | 0.50 | 1.69% | 29.36 | 30.28 | 29.2234 | 2,366,899 |
| Jan 29 2024 | 29.58 | -0.31 | -1.04% | 29.78 | 29.81 | 28.895 | 2,338,731 |
| Jan 26 2024 | 29.89 | 0.11 | 0.37% | 29.60 | 29.92 | 29.18 | 2,338,703 |
| Jan 25 2024 | 29.78 | 0.00 | 0.00% | 30.24 | 30.29 | 29.525 | 1,410,781 |
| Jan 24 2024 | 29.78 | 0.38 | 1.29% | 29.78 | 30.09 | 29.65 | 1,792,593 |
| Jan 23 2024 | 29.40 | 0.01 | 0.03% | 29.34 | 29.775 | 29.11 | 2,477,242 |
| Jan 22 2024 | 29.39 | -0.31 | -1.04% | 29.34 | 29.7143 | 29.10 | 1,823,202 |
