Range Resources Corp (RRC) stock
RRCNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/3016% above fair value
$54.63+0.74 (+1.37%)
Close on Oct 30, 2026Market cap $12.77BP/E 15.1Yield 0.66%
Price history
Range Resources share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.63
+1.37% on the day
52-week range
$32.68 – $56.90
-4.0% from the high
Change over 52 weeks
+57.9%
From $34.60 on Oct 30, 2025
Average volume
3.40M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $36.85 | $56.90 | $36.75 | $54.63 | +47.49% | 114,702,608 |
| Sep 2026 | $41.94 | $43.06 | $36.76 | $37.04 | -10.36% | 57,301,264 |
| Aug 2026 | $39.27 | $42.46 | $38.07 | $41.32 | +2.94% | 46,852,098 |
| Jul 2026 | $37.23 | $40.32 | $34.87 | $40.14 | +7.93% | 71,253,433 |
| Jun 2026 | $39.09 | $40.64 | $35.93 | $37.19 | -4.52% | 72,290,178 |
| May 2026 | $43.49 | $43.49 | $38.82 | $38.95 | -10.46% | 47,950,058 |
| Apr 2026 | $44.35 | $45.25 | $40.27 | $43.50 | -3.72% | 79,946,313 |
| Mar 2026 | $42.15 | $48.31 | $40.31 | $45.18 | +9.45% | 83,989,169 |
| Feb 2026 | $35.95 | $41.60 | $34.92 | $41.28 | +9.06% | 63,264,840 |
| Jan 2026 | $34.92 | $38.41 | $32.68 | $37.85 | +7.35% | 65,968,282 |
| Dec 2025 | $39.39 | $40.88 | $33.80 | $35.26 | -10.71% | 70,667,415 |
| Nov 2025 | $35.67 | $40.54 | $35.40 | $39.49 | +11.08% | 50,581,205 |
| Oct 2025 | $37.54 | $39.96 | $34.40 | $35.55 | -5.55% | 72,746,285 |
| Sep 2025 | $34.00 | $37.97 | $33.78 | $37.64 | +9.83% | 67,859,660 |
| Aug 2025 | $36.29 | $36.62 | $32.60 | $34.27 | -6.67% | 49,309,698 |
| Jul 2025 | $40.40 | $40.51 | $34.81 | $36.72 | -9.71% | 67,382,094 |
| Jun 2025 | $39.24 | $43.50 | $37.01 | $40.67 | +6.91% | 55,847,136 |
| May 2025 | $33.55 | $40.99 | $33.55 | $38.04 | +12.11% | 56,491,446 |
| Apr 2025 | $39.88 | $40.93 | $30.32 | $33.93 | -15.03% | 75,338,985 |
| Mar 2025 | $37.52 | $41.25 | $34.32 | $39.93 | +7.57% | 58,594,037 |
| Feb 2025 | $37.55 | $40.49 | $35.55 | $37.12 | +0.22% | 54,033,096 |
| Jan 2025 | $36.60 | $41.95 | $35.58 | $37.04 | +2.95% | 55,741,778 |
| Dec 2024 | $35.50 | $37.13 | $32.85 | $35.98 | +0.67% | 42,295,160 |
| Nov 2024 | $30.32 | $36.75 | $29.48 | $35.74 | +19.01% | 42,470,175 |
| Oct 2024 | $30.76 | $33.21 | $28.99 | $30.03 | -2.37% | 57,983,423 |
| Sep 2024 | $29.43 | $31.99 | $27.55 | $30.76 | +2.95% | 40,707,582 |
| Aug 2024 | $31.33 | $31.54 | $27.29 | $29.88 | -4.32% | 40,187,606 |
| Jul 2024 | $33.63 | $35.21 | $30.96 | $31.23 | -6.86% | 46,705,088 |
| Jun 2024 | $37.35 | $38.16 | $33.13 | $33.53 | -9.16% | 48,865,008 |
| May 2024 | $35.81 | $39.33 | $34.19 | $36.91 | +2.78% | 51,168,645 |
| Apr 2024 | $34.71 | $38.25 | $34.18 | $35.91 | +4.30% | 52,230,441 |
| Mar 2024 | $31.75 | $34.76 | $31.53 | $34.43 | +8.89% | 47,381,298 |
| Feb 2024 | $29.32 | $33.16 | $27.60 | $31.62 | +8.88% | 65,314,575 |
| Jan 2024 | $30.87 | $31.59 | $28.72 | $29.04 | -4.60% | 49,736,580 |
| Dec 2023 | $32.35 | $33.21 | $28.43 | $30.44 | -6.34% | 53,454,806 |
| Nov 2023 | $35.59 | $37.88 | $31.83 | $32.50 | -9.32% | 57,332,272 |
| Oct 2023 | $32.42 | $35.95 | $29.70 | $35.84 | +10.58% | 66,781,676 |
| Sep 2023 | $32.84 | $33.88 | $29.59 | $32.41 | +0.09% | 47,269,327 |
| Aug 2023 | $30.91 | $34.54 | $30.35 | $32.38 | +3.02% | 47,930,296 |
| Jul 2023 | $29.23 | $31.69 | $27.64 | $31.43 | +6.90% | 61,818,205 |
| Jun 2023 | $27.40 | $29.83 | $25.89 | $29.40 | +7.42% | 83,107,818 |
| May 2023 | $26.01 | $30.27 | $23.92 | $27.37 | +3.48% | 102,491,391 |
| Apr 2023 | $27.40 | $27.91 | $24.35 | $26.45 | -0.08% | 71,539,736 |
| Mar 2023 | $26.66 | $28.25 | $22.72 | $26.47 | -1.74% | 95,073,194 |
| Feb 2023 | $24.52 | $29.77 | $22.61 | $26.94 | +7.67% | 147,890,172 |
| Jan 2023 | $24.31 | $27.01 | $22.85 | $25.02 | 0.00% | 79,085,496 |
| Dec 2022 | $29.41 | $29.50 | $24.17 | $25.02 | -13.34% | 77,651,773 |
| Nov 2022 | $29.00 | $31.48 | $26.51 | $28.87 | +1.37% | 72,875,608 |
| Oct 2022 | $25.44 | $29.34 | $25.05 | $28.48 | +12.75% | 96,776,475 |
| Sep 2022 | $32.28 | $33.72 | $23.39 | $25.26 | -23.13% | 92,904,303 |
| Aug 2022 | $31.89 | $36.38 | $29.20 | $32.86 | -0.64% | 80,745,035 |
| Jul 2022 | $25.15 | $34.00 | $23.37 | $33.07 | +33.62% | 88,100,570 |
| Jun 2022 | $34.39 | $37.44 | $23.61 | $24.75 | -27.10% | 136,219,797 |
| May 2022 | $29.27 | $37.12 | $25.62 | $33.95 | +13.39% | 103,595,301 |
| Apr 2022 | $30.05 | $34.61 | $28.35 | $29.94 | -1.45% | 91,010,594 |
| Mar 2022 | $23.51 | $32.33 | $22.96 | $30.38 | +32.37% | 192,411,793 |
| Feb 2022 | $18.94 | $24.36 | $18.62 | $22.95 | +19.22% | 109,991,120 |
| Jan 2022 | $17.69 | $22.50 | $16.71 | $19.25 | +7.96% | 114,206,758 |
| Dec 2021 | $19.99 | $20.06 | $17.25 | $17.83 | -8.84% | 85,586,068 |
| Nov 2021 | $23.64 | $24.83 | $19.00 | $19.56 | -16.12% | 80,949,683 |
| Oct 2021 | $22.62 | $26.48 | $22.25 | $23.32 | +3.05% | 114,519,930 |
| Sep 2021 | $14.53 | $22.81 | $14.37 | $22.63 | +54.79% | 129,095,738 |
| Aug 2021 | $15.16 | $15.67 | $12.37 | $14.62 | -4.01% | 86,763,785 |
| Jul 2021 | $17.25 | $17.47 | $14.15 | $15.23 | -9.13% | 94,319,920 |
| Jun 2021 | $14.00 | $16.91 | $13.66 | $16.76 | +23.60% | 122,852,221 |
| May 2021 | $9.94 | $14.49 | $9.94 | $13.56 | +38.09% | 113,688,921 |
| Apr 2021 | $10.51 | $11.23 | $8.47 | $9.82 | -4.94% | 90,753,959 |
| Mar 2021 | $9.87 | $11.18 | $9.30 | $10.33 | +7.16% | 111,901,742 |
| Feb 2021 | $9.67 | $11.60 | $8.97 | $9.64 | +4.67% | 118,249,695 |
| Jan 2021 | $6.88 | $10.31 | $6.78 | $9.21 | +37.46% | 138,443,551 |
| Dec 2020 | $7.44 | $7.86 | $6.19 | $6.70 | -8.22% | 133,273,436 |
| Nov 2020 | $6.46 | $8.09 | $5.93 | $7.30 | +10.94% | 112,109,694 |
| Oct 2020 | $6.56 | $9.41 | $6.23 | $6.58 | -0.60% | 121,513,767 |
| Sep 2020 | $7.43 | $8.05 | $6.51 | $6.62 | -11.26% | 112,245,110 |
| Aug 2020 | $6.68 | $9.37 | $6.64 | $7.46 | +15.48% | 133,060,394 |
| Jul 2020 | $5.51 | $7.02 | $5.47 | $6.46 | +14.74% | 145,299,210 |
| Jun 2020 | $5.92 | $8.25 | $5.08 | $5.63 | -6.01% | 239,265,287 |
| May 2020 | $5.75 | $6.75 | $4.89 | $5.99 | +2.74% | 168,996,241 |
| Apr 2020 | $2.27 | $6.48 | $2.17 | $5.83 | +155.70% | 265,336,497 |
| Mar 2020 | $2.82 | $3.54 | $1.61 | $2.28 | -17.69% | 420,998,360 |
| Feb 2020 | $3.01 | $3.42 | $2.14 | $2.77 | -7.67% | 220,150,553 |
| Jan 2020 | $4.89 | $4.95 | $2.85 | $3.00 | -38.14% | 274,561,760 |
| Dec 2019 | $3.57 | $5.12 | $3.30 | $4.85 | +38.97% | 223,406,873 |
| Nov 2019 | $4.06 | $5.01 | $3.37 | $3.49 | -13.40% | 216,242,681 |
| Oct 2019 | $3.82 | $4.60 | $3.26 | $4.03 | +5.50% | 270,336,562 |
| Sep 2019 | $3.53 | $5.76 | $3.36 | $3.82 | +7.30% | 343,546,505 |
| Aug 2019 | $5.59 | $5.62 | $3.39 | $3.56 | -37.43% | 247,664,216 |
| Jul 2019 | $7.09 | $7.14 | $4.57 | $5.69 | -18.48% | 285,721,708 |
| Jun 2019 | $7.87 | $8.38 | $6.43 | $6.98 | -10.74% | 171,998,837 |
| May 2019 | $9.04 | $9.74 | $7.61 | $7.82 | -13.50% | 156,676,829 |
| Apr 2019 | $11.37 | $11.42 | $8.96 | $9.04 | -19.57% | 178,789,476 |
| Mar 2019 | $10.79 | $11.54 | $9.70 | $11.24 | +5.05% | 130,473,173 |
| Feb 2019 | $11.00 | $11.65 | $9.23 | $10.70 | -2.99% | 157,844,563 |
| Jan 2019 | $9.36 | $12.14 | $9.22 | $11.03 | +15.26% | 161,108,727 |
| Dec 2018 | $15.00 | $15.08 | $9.23 | $9.57 | -34.23% | 168,043,772 |
| Nov 2018 | $16.01 | $18.36 | $14.54 | $14.55 | -8.20% | 159,298,721 |
| Oct 2018 | $17.16 | $18.60 | $15.01 | $15.85 | -6.71% | 162,145,086 |
| Sep 2018 | $16.52 | $18.04 | $14.43 | $16.99 | +3.47% | 124,047,664 |
| Aug 2018 | $15.23 | $17.06 | $14.33 | $16.42 | +6.42% | 118,579,543 |
| Jul 2018 | $16.43 | $17.83 | $14.32 | $15.43 | -7.77% | 111,543,745 |
| Jun 2018 | $15.84 | $17.43 | $15.38 | $16.73 | +5.62% | 188,352,241 |
| May 2018 | $13.81 | $16.54 | $13.30 | $15.84 | +14.37% | 165,198,802 |
| Apr 2018 | $14.22 | $15.07 | $13.18 | $13.85 | -4.75% | 151,698,604 |
| Mar 2018 | $13.37 | $15.86 | $13.24 | $14.54 | +9.41% | 161,117,028 |
| Feb 2018 | $14.19 | $14.40 | $11.93 | $13.29 | -6.74% | 189,796,955 |
| Jan 2018 | $17.66 | $18.39 | $14.09 | $14.25 | -16.47% | 217,979,768 |
| Dec 2017 | $18.38 | $18.93 | $15.33 | $17.06 | -5.33% | 140,086,489 |
| Nov 2017 | $18.38 | $19.38 | $16.88 | $18.02 | -0.50% | 138,284,909 |
| Oct 2017 | $19.26 | $20.65 | $17.41 | $18.11 | -7.46% | 128,431,436 |
| Sep 2017 | $17.41 | $20.42 | $16.00 | $19.57 | +12.73% | 150,097,168 |
| Aug 2017 | $21.03 | $21.10 | $16.50 | $17.36 | -17.76% | 188,386,939 |
| Jul 2017 | $23.25 | $23.59 | $20.34 | $21.11 | -8.89% | 103,893,173 |
| Jun 2017 | $23.17 | $23.96 | $20.95 | $23.17 | +0.48% | 134,575,007 |
| May 2017 | $26.44 | $26.98 | $22.98 | $23.06 | -12.95% | 116,322,454 |
| Apr 2017 | $29.07 | $30.30 | $26.24 | $26.49 | -8.97% | 104,207,284 |
| Mar 2017 | $27.84 | $29.70 | $26.61 | $29.10 | +5.36% | 116,084,871 |
| Feb 2017 | $32.66 | $34.93 | $27.07 | $27.62 | -14.59% | 86,881,754 |
| Jan 2017 | $33.61 | $36.40 | $31.54 | $32.34 | -5.88% | 87,863,482 |
| Dec 2016 | $36.40 | $39.64 | $33.01 | $34.36 | -2.33% | 93,045,516 |
| Nov 2016 | $33.72 | $38.60 | $31.20 | $35.18 | +4.11% | 92,238,075 |
| Oct 2016 | $38.79 | $40.20 | $33.38 | $33.79 | -12.80% | 95,532,322 |
| Sep 2016 | $38.00 | $43.60 | $36.58 | $38.75 | +0.47% | 103,852,700 |
| Aug 2016 | $39.95 | $41.81 | $37.92 | $38.57 | -4.32% | 61,720,200 |
| Jul 2016 | $43.43 | $45.76 | $39.05 | $40.31 | -6.56% | 63,880,200 |
| Jun 2016 | $42.66 | $46.96 | $41.16 | $43.14 | +1.29% | 78,659,900 |
| May 2016 | $43.67 | $44.25 | $37.09 | $42.59 | -3.45% | 107,098,100 |
| Apr 2016 | $31.67 | $44.68 | $31.11 | $44.11 | +36.23% | 103,773,500 |
| Mar 2016 | $23.48 | $36.86 | $22.75 | $32.38 | +36.45% | 126,325,200 |
| Feb 2016 | $28.45 | $31.94 | $21.69 | $23.73 | -19.72% | 127,633,100 |
| Jan 2016 | $24.59 | $30.14 | $19.21 | $29.56 | +20.11% | 150,417,600 |
| Dec 2015 | $28.41 | $29.60 | $20.79 | $24.61 | -13.89% | 144,160,700 |
| Nov 2015 | $30.40 | $36.23 | $28.17 | $28.58 | -6.11% | 100,326,400 |
| Oct 2015 | $32.86 | $37.73 | $27.55 | $30.44 | -5.23% | 101,301,900 |
| Sep 2015 | $37.24 | $40.06 | $30.33 | $32.12 | -16.83% | 84,449,000 |
| Aug 2015 | $38.78 | $39.91 | $32.82 | $38.62 | -1.83% | 95,930,600 |
| Jul 2015 | $49.21 | $49.40 | $39.05 | $39.34 | -20.33% | 110,985,500 |
| Jun 2015 | $55.30 | $56.36 | $48.46 | $49.38 | -10.88% | 71,691,000 |
| May 2015 | $63.39 | $65.53 | $55.01 | $55.41 | -12.82% | 53,619,200 |
| Apr 2015 | $52.05 | $64.62 | $51.32 | $63.56 | +22.14% | 62,247,300 |
| Mar 2015 | $49.54 | $52.74 | $43.88 | $52.04 | +5.05% | 61,820,200 |
| Feb 2015 | $47.28 | $55.26 | $46.02 | $49.54 | +7.07% | 60,147,300 |
| Jan 2015 | $53.00 | $55.74 | $44.17 | $46.27 | -13.43% | 68,049,900 |
| Dec 2014 | $65.34 | $66.08 | $51.83 | $53.45 | -18.58% | 81,503,400 |
| Nov 2014 | $69.19 | $74.64 | $65.45 | $65.65 | -4.02% | 42,991,900 |
| Oct 2014 | $68.00 | $70.70 | $61.33 | $68.40 | +0.87% | 55,466,800 |
| Sep 2014 | $78.41 | $78.72 | $66.98 | $67.81 | -13.72% | 42,403,900 |
| Aug 2014 | $74.98 | $79.38 | $73.83 | $78.59 | +3.97% | 30,961,600 |
| Jul 2014 | $87.07 | $87.37 | $74.96 | $75.59 | -13.06% | 54,738,300 |
| Jun 2014 | $92.95 | $94.26 | $85.32 | $86.95 | -6.46% | 31,557,300 |
| May 2014 | $90.13 | $93.17 | $87.28 | $92.95 | +2.76% | 22,384,400 |
| Apr 2014 | $83.21 | $95.41 | $82.63 | $90.45 | +9.02% | 36,158,500 |
| Mar 2014 | $85.79 | $89.68 | $82.39 | $82.97 | -3.58% | 34,467,600 |
| Feb 2014 | $86.50 | $90.76 | $82.37 | $86.05 | -0.16% | 37,894,500 |
| Jan 2014 | $83.13 | $88.71 | $79.28 | $86.19 | +2.23% | 35,664,900 |
| Dec 2013 | $77.73 | $85.49 | $75.21 | $84.31 | +8.58% | 32,286,400 |
| Nov 2013 | $75.68 | $79.90 | $73.04 | $77.65 | +2.56% | 30,850,800 |
| Oct 2013 | $75.83 | $81.42 | $72.54 | $75.71 | -0.24% | 45,763,100 |
| Sep 2013 | $75.98 | $81.00 | $75.33 | $75.89 | +1.21% | 26,120,200 |
| Aug 2013 | $79.48 | $82.40 | $74.69 | $74.98 | -5.21% | 23,396,500 |
| Jul 2013 | $77.62 | $85.23 | $74.66 | $79.10 | +2.30% | 38,141,000 |
| Jun 2013 | $75.29 | $81.13 | $72.77 | $77.32 | +2.85% | 32,049,300 |
| May 2013 | $73.15 | $79.50 | $71.43 | $75.18 | +2.26% | 30,899,900 |
| Apr 2013 | $80.11 | $81.02 | $71.14 | $73.52 | -9.28% | 40,416,000 |
| Mar 2013 | $76.36 | $83.15 | $75.67 | $81.04 | +5.52% | 30,852,000 |
| Feb 2013 | $67.71 | $77.18 | $67.03 | $76.80 | +14.34% | 28,421,100 |
| Jan 2013 | $63.65 | $69.40 | $61.25 | $67.17 | +6.91% | 34,840,600 |
| Dec 2012 | $64.74 | $66.24 | $61.03 | $62.83 | -1.86% | 29,887,000 |
| Nov 2012 | $65.41 | $69.74 | $63.95 | $64.02 | -2.05% | 30,719,200 |
| Oct 2012 | $70.71 | $73.94 | $64.14 | $65.36 | -6.45% | 33,753,900 |
| Sep 2012 | $65.00 | $72.48 | $64.25 | $69.87 | +7.18% | 30,020,700 |
| Aug 2012 | $62.80 | $70.00 | $60.05 | $65.19 | +4.14% | 35,829,900 |
| Jul 2012 | $61.48 | $65.68 | $56.50 | $62.60 | +1.18% | 40,649,700 |
| Jun 2012 | $55.93 | $63.20 | $53.09 | $61.87 | +7.71% | 60,254,300 |
| May 2012 | $66.94 | $69.18 | $55.95 | $57.44 | -13.83% | 72,066,100 |
| Apr 2012 | $57.78 | $66.69 | $54.86 | $66.66 | +14.65% | 48,791,300 |
| Mar 2012 | $63.70 | $64.96 | $56.11 | $58.14 | -8.70% | 41,799,600 |
| Feb 2012 | $57.84 | $68.50 | $56.81 | $63.68 | +10.71% | 49,141,500 |
| Jan 2012 | $63.73 | $63.97 | $52.34 | $57.52 | -7.14% | 69,536,700 |
| Dec 2011 | $71.33 | $73.00 | $58.91 | $61.94 | -13.62% | 39,489,800 |
| Nov 2011 | $66.46 | $73.74 | $63.65 | $71.71 | +4.17% | 41,219,300 |
| Oct 2011 | $57.56 | $74.93 | $52.21 | $68.84 | +17.76% | 66,465,000 |
| Sep 2011 | $65.24 | $77.24 | $56.92 | $58.46 | -9.73% | 89,411,100 |
| Aug 2011 | $66.07 | $67.33 | $51.56 | $64.76 | -0.61% | 70,594,200 |
| Jul 2011 | $55.50 | $66.45 | $53.35 | $65.16 | +17.41% | 59,209,800 |
| Jun 2011 | $55.81 | $56.00 | $50.55 | $55.50 | -0.75% | 35,452,700 |
| May 2011 | $56.88 | $57.53 | $50.68 | $55.92 | -0.94% | 41,235,200 |
| Apr 2011 | $58.98 | $59.64 | $51.51 | $56.45 | -3.44% | 45,913,900 |
| Mar 2011 | $51.79 | $59.23 | $46.18 | $58.46 | +7.66% | 64,356,300 |
| Feb 2011 | $48.81 | $55.49 | $47.60 | $54.30 | +8.88% | 46,941,900 |
| Jan 2011 | $45.63 | $50.02 | $44.20 | $49.87 | +10.87% | 53,919,500 |
| Dec 2010 | $42.76 | $46.25 | $41.27 | $44.98 | +7.12% | 52,605,800 |
| Nov 2010 | $38.10 | $44.70 | $37.50 | $41.99 | +12.30% | 59,217,900 |
| Oct 2010 | $38.61 | $38.74 | $35.11 | $37.39 | -1.94% | 71,020,500 |
| Sep 2010 | $34.67 | $39.32 | $34.44 | $38.13 | +12.78% | 66,881,700 |
| Aug 2010 | $38.30 | $39.64 | $32.25 | $33.81 | -8.92% | 75,888,600 |
| Jul 2010 | $40.29 | $43.12 | $36.13 | $37.12 | -7.55% | 91,573,100 |
| Jun 2010 | $44.20 | $53.64 | $40.00 | $40.15 | -10.68% | 100,432,900 |
| May 2010 | $47.76 | $50.24 | $40.94 | $44.95 | -5.88% | 73,717,300 |
| Apr 2010 | $47.36 | $51.52 | $45.36 | $47.76 | +1.90% | 59,193,700 |
| Mar 2010 | $50.99 | $51.94 | $44.68 | $46.87 | -7.39% | 65,667,500 |
| Feb 2010 | $46.51 | $54.11 | $45.00 | $50.61 | +10.02% | 61,367,200 |
| Jan 2010 | $51.15 | $54.65 | $45.72 | $46.00 | -7.72% | 47,927,800 |
| Dec 2009 | $48.03 | $53.44 | $41.99 | $49.85 | +5.77% | 66,814,900 |
| Nov 2009 | $50.41 | $52.90 | $45.62 | $47.13 | -5.83% | 50,974,700 |
| Oct 2009 | $49.57 | $60.13 | $45.97 | $50.05 | +1.40% | 53,396,800 |
| Sep 2009 | $48.17 | $52.86 | $46.07 | $49.36 | +2.05% | 43,746,000 |
| Aug 2009 | $47.13 | $52.85 | $45.70 | $48.37 | +4.22% | 46,239,600 |
| Jul 2009 | $42.11 | $46.80 | $35.48 | $46.41 | +12.07% | 63,579,400 |
| Jun 2009 | $46.83 | $48.78 | $40.33 | $41.41 | -9.60% | 57,530,100 |
| May 2009 | $40.14 | $46.50 | $39.62 | $45.81 | +14.61% | 50,653,700 |
| Apr 2009 | $40.31 | $46.03 | $38.75 | $39.97 | -2.89% | 63,089,000 |
| Mar 2009 | $34.61 | $45.86 | $32.22 | $41.16 | +15.72% | 73,307,400 |
| Feb 2009 | $35.11 | $41.02 | $30.90 | $35.57 | -0.75% | 57,098,000 |
| Jan 2009 | $34.60 | $41.80 | $31.19 | $35.84 | +4.22% | 62,382,400 |
| Dec 2008 | $39.48 | $40.80 | $28.05 | $34.39 | -17.07% | 65,196,900 |
| Nov 2008 | $41.63 | $43.26 | $30.40 | $41.47 | -1.78% | 66,272,600 |
| Oct 2008 | $42.13 | $44.15 | $23.77 | $42.22 | -1.52% | 132,875,400 |
| Sep 2008 | $45.02 | $54.45 | $37.34 | $42.87 | -7.65% | 92,521,900 |
| Aug 2008 | $48.29 | $50.36 | $40.33 | $46.42 | -4.41% | 79,076,500 |
| Jul 2008 | $63.94 | $72.98 | $47.41 | $48.56 | -25.91% | 88,334,700 |
| Jun 2008 | $65.43 | $72.73 | $61.13 | $65.54 | -0.33% | 60,815,000 |
| May 2008 | $67.00 | $76.81 | $63.26 | $65.76 | -0.93% | 51,730,900 |
| Apr 2008 | $64.01 | $73.70 | $61.68 | $66.38 | +4.62% | 46,848,900 |
| Mar 2008 | $61.78 | $64.89 | $55.56 | $63.45 | +3.71% | 41,876,600 |
| Feb 2008 | $52.48 | $65.53 | $52.04 | $61.18 | +17.16% | 54,001,800 |
| Jan 2008 | $51.43 | $56.22 | $43.02 | $52.22 | +1.67% | 52,914,600 |
| Dec 2007 | $40.11 | $51.88 | $39.68 | $51.36 | +26.25% | 56,949,500 |
| Nov 2007 | $44.22 | $45.06 | $37.17 | $40.68 | -9.46% | 31,235,500 |
| Oct 2007 | $40.89 | $46.10 | $40.80 | $44.93 | +10.50% | 30,851,300 |
| Sep 2007 | $36.40 | $41.87 | $36.27 | $40.66 | +11.98% | 20,534,700 |
| Aug 2007 | $37.06 | $40.98 | $33.28 | $36.31 | -2.23% | 38,806,800 |
| Jul 2007 | $37.80 | $40.68 | $35.47 | $37.14 | -0.72% | 35,074,900 |
| Jun 2007 | $39.00 | $41.58 | $35.92 | $37.41 | -3.43% | 30,016,700 |
| May 2007 | $36.56 | $39.30 | $35.61 | $38.74 | +5.99% | 32,139,400 |
| Apr 2007 | $33.45 | $38.03 | $33.40 | $36.55 | +9.43% | 32,359,700 |
| Mar 2007 | $31.65 | $33.80 | $29.43 | $33.40 | +4.60% | 32,843,600 |
| Feb 2007 | $30.84 | $33.17 | $29.48 | $31.93 | +4.04% | 25,938,900 |
| Jan 2007 | $26.70 | $31.04 | $25.29 | $30.69 | +11.76% | 35,763,200 |
| Dec 2006 | $30.71 | $31.77 | $27.02 | $27.46 | -11.68% | 20,060,000 |
| Nov 2006 | $27.16 | $31.28 | $25.80 | $31.09 | +14.51% | 21,008,600 |
| Oct 2006 | $25.30 | $28.25 | $22.80 | $27.15 | +7.57% | 22,261,700 |
| Sep 2006 | $28.00 | $28.99 | $23.38 | $25.24 | -9.79% | 23,488,400 |
| Aug 2006 | $28.30 | $30.37 | $26.54 | $27.98 | -0.46% | 22,115,500 |
| Jul 2006 | $27.40 | $28.62 | $23.69 | $28.11 | +3.38% | 21,843,700 |
| Jun 2006 | $25.70 | $27.50 | $21.74 | $27.19 | +4.98% | 26,886,700 |
| May 2006 | $26.78 | $28.91 | $23.60 | $25.90 | -2.37% | 30,116,900 |
| Apr 2006 | $27.75 | $30.29 | $26.34 | $26.53 | -2.86% | 18,739,500 |
| Mar 2006 | $24.00 | $28.50 | $22.52 | $27.31 | +14.12% | 27,638,900 |
| Feb 2006 | $29.87 | $30.06 | $22.69 | $23.93 | -19.89% | 29,876,000 |
| Jan 2006 | $26.34 | $30.52 | $26.34 | $29.87 | +13.40% | 25,785,500 |
| Dec 2005 | $25.10 | $28.37 | $25.01 | $26.34 | +6.10% | 23,805,900 |
| Nov 2005 | $23.87 | $25.85 | $21.87 | $24.83 | +4.34% | 29,518,500 |
| Oct 2005 | $25.74 | $27.33 | $20.71 | $23.79 | -7.56% | 45,290,850 |
| Sep 2005 | $23.51 | $26.33 | $22.73 | $25.74 | +10.85% | 28,664,550 |
| Aug 2005 | $20.51 | $23.79 | $20.00 | $23.22 | +14.05% | 24,036,300 |
| Jul 2005 | $18.07 | $21.25 | $18.01 | $20.36 | +13.53% | 24,325,350 |
| Jun 2005 | $15.57 | $18.62 | $15.57 | $17.93 | +16.45% | 39,457,800 |
| May 2005 | $15.05 | $15.65 | $13.50 | $15.40 | +1.99% | 18,055,050 |
| Apr 2005 | $15.87 | $17.53 | $14.43 | $15.10 | -3.04% | 27,103,500 |
| Mar 2005 | $16.83 | $17.25 | $14.33 | $15.57 | -7.45% | 24,544,800 |
| Feb 2005 | $14.83 | $17.59 | $14.53 | $16.83 | +13.75% | 15,739,500 |
| Jan 2005 | $13.63 | $14.90 | $12.34 | $14.79 | +8.46% | 25,105,350 |
| Dec 2004 | $13.83 | $14.43 | $11.99 | $13.64 | -1.35% | 26,476,650 |
| Nov 2004 | $10.57 | $13.84 | $10.47 | $13.83 | +32.10% | 23,115,150 |
| Oct 2004 | $11.66 | $12.22 | $9.97 | $10.47 | -10.23% | 17,455,800 |
| Sep 2004 | $10.00 | $11.79 | $9.99 | $11.66 | +16.60% | 11,619,300 |
| Aug 2004 | $11.20 | $11.27 | $9.03 | $10.00 | -10.45% | 13,193,700 |
| Jul 2004 | $10.53 | $11.25 | $9.86 | $11.17 | +14.73% | 19,633,800 |
| Jun 2004 | $7.98 | $9.75 | $7.75 | $9.73 | +23.00% | 20,275,050 |
| May 2004 | $8.34 | $8.81 | $7.19 | $7.91 | -5.12% | 9,627,900 |
| Apr 2004 | $8.09 | $8.79 | $7.97 | $8.34 | +3.13% | 13,191,600 |
| Mar 2004 | $7.40 | $8.10 | $7.12 | $8.09 | +9.28% | 11,742,150 |
| Feb 2004 | $6.80 | $7.40 | $6.40 | $7.40 | +7.77% | 5,706,900 |
| Jan 2004 | $6.33 | $7.52 | $6.25 | $6.87 | +9.00% | 8,645,700 |
| Dec 2003 | $5.30 | $6.57 | $5.30 | $6.30 | +19.62% | 7,651,650 |
| Nov 2003 | $5.13 | $5.41 | $4.93 | $5.27 | +3.27% | 6,375,600 |
| Oct 2003 | $4.60 | $5.35 | $4.53 | $5.10 | +11.84% | 8,262,300 |
| Sep 2003 | $4.49 | $4.90 | $4.39 | $4.56 | +2.09% | 4,974,150 |
| Aug 2003 | $4.26 | $4.61 | $4.07 | $4.47 | +3.72% | 4,321,500 |
| Jul 2003 | $4.19 | $4.49 | $3.99 | $4.31 | +3.03% | 6,202,800 |
| Jun 2003 | $4.03 | $4.95 | $4.00 | $4.18 | +4.50% | 9,572,850 |
| May 2003 | $3.94 | $4.17 | $3.73 | $4.00 | +1.52% | 4,522,200 |
| Apr 2003 | $3.80 | $4.03 | $3.63 | $3.94 | +3.50% | 3,370,500 |
| Mar 2003 | $3.95 | $4.00 | $3.33 | $3.81 | -3.71% | 4,616,100 |
| Feb 2003 | $3.91 | $4.13 | $3.73 | $3.95 | +1.37% | 4,343,400 |
| Jan 2003 | $3.67 | $4.00 | $3.47 | $3.90 | +8.33% | 3,530,100 |
| Dec 2002 | $3.54 | $3.97 | $3.46 | $3.60 | +1.69% | 3,914,250 |
| Nov 2002 | $3.17 | $3.54 | $3.10 | $3.54 | +11.32% | 3,341,700 |
| Oct 2002 | $3.09 | $3.33 | $2.70 | $3.18 | +1.92% | 3,138,450 |
| Sep 2002 | $3.53 | $3.53 | $2.95 | $3.12 | -12.36% | 2,712,600 |
| Aug 2002 | $3.40 | $3.57 | $2.79 | $3.56 | +5.12% | 3,837,450 |
| Jul 2002 | $3.73 | $3.79 | $2.70 | $3.39 | -9.28% | 7,450,200 |
| Jun 2002 | $3.53 | $3.73 | $3.33 | $3.73 | +5.86% | 4,935,300 |
| May 2002 | $3.87 | $3.94 | $3.37 | $3.53 | -8.48% | 4,230,450 |
| Apr 2002 | $3.43 | $3.92 | $3.30 | $3.85 | +11.37% | 6,177,000 |
| Mar 2002 | $3.13 | $3.63 | $2.90 | $3.46 | +11.61% | 5,956,800 |
| Feb 2002 | $2.80 | $3.19 | $2.69 | $3.10 | +9.93% | 3,586,650 |
| Jan 2002 | $3.03 | $3.39 | $2.73 | $2.82 | -7.03% | 4,481,400 |
| Dec 2001 | $2.82 | $3.17 | $2.64 | $3.03 | +8.59% | 5,271,000 |
| Nov 2001 | $3.03 | $3.10 | $2.62 | $2.79 | -6.48% | 4,580,550 |
| Oct 2001 | $3.13 | $3.17 | $2.64 | $2.99 | -5.68% | 13,236,000 |
| Sep 2001 | $3.77 | $3.77 | $2.83 | $3.17 | -19.49% | 7,880,550 |
| Aug 2001 | $4.00 | $4.00 | $2.97 | $3.93 | -1.67% | 10,338,300 |
| Jul 2001 | $3.93 | $4.13 | $2.85 | $4.00 | 0.00% | 9,317,400 |
| Jun 2001 | $4.05 | $4.43 | $3.51 | $4.00 | 0.00% | 13,049,850 |
| May 2001 | $3.97 | $4.45 | $3.53 | $4.00 | +0.84% | 15,325,500 |
| Apr 2001 | $3.67 | $4.07 | $3.27 | $3.97 | +8.18% | 8,679,450 |
| Mar 2001 | $4.01 | $4.36 | $3.43 | $3.67 | -8.33% | 9,406,200 |
| Feb 2001 | $3.95 | $4.60 | $3.77 | $4.00 | +1.35% | 8,935,650 |
| Jan 2001 | $4.54 | $4.75 | $3.67 | $3.95 | -13.89% | 16,207,500 |
| Dec 2000 | $2.71 | $4.67 | $2.71 | $4.58 | +66.67% | 20,751,900 |
| Nov 2000 | $2.88 | $3.17 | $2.67 | $2.75 | -5.72% | 5,254,950 |
| Oct 2000 | $3.21 | $3.33 | $2.71 | $2.92 | -9.09% | 6,057,600 |
| Sep 2000 | $3.33 | $3.54 | $2.83 | $3.21 | -3.75% | 11,838,450 |
| Aug 2000 | $2.00 | $3.38 | $1.96 | $3.33 | +66.66% | 14,812,500 |
| Jul 2000 | $2.04 | $2.54 | $1.92 | $2.00 | -4.00% | 7,965,750 |
| Jun 2000 | $1.92 | $2.21 | $1.67 | $2.08 | +11.11% | 11,502,150 |
| May 2000 | $1.00 | $1.96 | $1.00 | $1.88 | +95.65% | 14,746,050 |
| Apr 2000 | $1.38 | $1.42 | $0.9583 | $0.9583 | -32.35% | 9,279,150 |
| Mar 2000 | $1.33 | $2.04 | $1.25 | $1.42 | +6.26% | 12,700,050 |
| Feb 2000 | $1.83 | $1.92 | $1.29 | $1.33 | -25.58% | 6,015,600 |
| Jan 2000 | $2.21 | $2.29 | $1.71 | $1.79 | -15.68% | 3,063,750 |
| Dec 1999 | $2.25 | $2.29 | $1.63 | $2.13 | -3.77% | 9,305,700 |
| Nov 1999 | $2.50 | $2.83 | $2.08 | $2.21 | -11.67% | 4,458,600 |
| Oct 1999 | $3.25 | $3.33 | $2.42 | $2.50 | -24.05% | 3,075,750 |
| Sep 1999 | $3.71 | $3.75 | $2.63 | $3.29 | -10.23% | 4,180,800 |
| Aug 1999 | $4.17 | $4.17 | $3.00 | $3.67 | -13.72% | 4,732,950 |
| Jul 1999 | $4.08 | $4.54 | $3.58 | $4.25 | +4.08% | 4,284,000 |
| Jun 1999 | $3.17 | $4.75 | $2.96 | $4.08 | +27.27% | 8,763,450 |
| May 1999 | $3.38 | $3.67 | $2.42 | $3.21 | -3.75% | 6,778,950 |
| Apr 1999 | $2.33 | $3.42 | $1.58 | $3.33 | +42.86% | 7,138,950 |
| Mar 1999 | $1.33 | $2.42 | $1.21 | $2.33 | +80.64% | 8,599,950 |
| Feb 1999 | $2.04 | $2.04 | $1.04 | $1.29 | -36.73% | 9,145,500 |
| Jan 1999 | $2.33 | $2.54 | $1.75 | $2.04 | -10.91% | 5,215,650 |
| Dec 1998 | $2.75 | $2.92 | $1.92 | $2.29 | -17.91% | 10,214,550 |
| Nov 1998 | $3.88 | $4.50 | $2.79 | $2.79 | -26.37% | 3,998,850 |
| Oct 1998 | $4.67 | $4.67 | $2.33 | $3.79 | -20.17% | 7,362,450 |
| Sep 1998 | $4.46 | $5.33 | $3.92 | $4.75 | +4.59% | 4,041,750 |
| Aug 1998 | $5.17 | $5.67 | $4.54 | $4.54 | -12.10% | 2,257,050 |
| Jul 1998 | $6.92 | $7.17 | $5.08 | $5.17 | -25.75% | 2,890,650 |
| Jun 1998 | $8.08 | $8.17 | $6.46 | $6.96 | -13.92% | 5,432,100 |
| May 1998 | $9.29 | $9.79 | $7.75 | $8.08 | -12.22% | 5,740,500 |
| Apr 1998 | $11.00 | $11.13 | $9.17 | $9.21 | -15.65% | 2,908,500 |
| Mar 1998 | $11.04 | $11.29 | $10.13 | $10.92 | -1.13% | 3,792,750 |
| Feb 1998 | $10.54 | $11.67 | $10.21 | $11.04 | +3.92% | 2,669,400 |
| Jan 1998 | $10.92 | $11.04 | $8.83 | $10.63 | -1.92% | 3,506,700 |
| Dec 1997 | $11.79 | $12.29 | $10.33 | $10.83 | -6.47% | 3,486,900 |
| Nov 1997 | $12.46 | $12.58 | $11.38 | $11.58 | -6.40% | 2,593,200 |
| Oct 1997 | $12.96 | $13.46 | $10.83 | $12.38 | -3.88% | 6,766,350 |
| Sep 1997 | $11.67 | $13.17 | $11.67 | $12.88 | +9.57% | 4,784,250 |
| Aug 1997 | $11.50 | $12.42 | $9.83 | $11.75 | +2.17% | 6,309,750 |
| Jul 1997 | $11.88 | $13.42 | $10.21 | $11.50 | -2.82% | 6,124,050 |
| Jun 1997 | $11.83 | $12.50 | $10.96 | $11.83 | 0.00% | 3,068,850 |
| May 1997 | $11.17 | $12.50 | $11.08 | $11.83 | +5.18% | 5,143,050 |
| Apr 1997 | $12.67 | $12.92 | $10.67 | $11.25 | -11.18% | 2,498,400 |
| Mar 1997 | $10.83 | $13.50 | $10.83 | $12.67 | +18.75% | 7,379,250 |
| Feb 1997 | $14.75 | $14.75 | $10.67 | $10.67 | -28.09% | 5,382,900 |
| Jan 1997 | $11.42 | $15.75 | $11.42 | $14.83 | +29.93% | 7,008,300 |
| Dec 1996 | $11.00 | $11.67 | $9.75 | $11.42 | +4.58% | 3,620,700 |
| Nov 1996 | $10.83 | $11.25 | $10.33 | $10.92 | 0.00% | 1,775,550 |
| Oct 1996 | $8.83 | $11.42 | $8.67 | $10.92 | +24.76% | 4,212,450 |
| Sep 1996 | $8.42 | $9.00 | $8.25 | $8.75 | +3.96% | 3,848,400 |
| Aug 1996 | $8.17 | $9.17 | $8.00 | $8.42 | +3.06% | 2,799,150 |
| Jul 1996 | $9.42 | $10.00 | $7.92 | $8.17 | -14.03% | 2,670,150 |
| Jun 1996 | $9.33 | $9.92 | $8.42 | $9.50 | +3.64% | 4,777,200 |
| May 1996 | $9.00 | $9.33 | $8.17 | $9.17 | +2.80% | 2,884,950 |
| Apr 1996 | $7.83 | $9.42 | $7.58 | $8.92 | +13.83% | 4,293,900 |
| Mar 1996 | $7.17 | $8.08 | $7.00 | $7.83 | +6.82% | 1,674,150 |
| Feb 1996 | $6.67 | $8.00 | $6.67 | $7.33 | +10.00% | 5,314,200 |
| Jan 1996 | $6.50 | $7.25 | $6.33 | $6.67 | +2.56% | 5,658,150 |
| Dec 1995 | $5.83 | $6.67 | $5.58 | $6.50 | +11.43% | 4,692,150 |
| Nov 1995 | $5.17 | $5.92 | $5.00 | $5.83 | +12.90% | 2,612,400 |
| Oct 1995 | $5.58 | $5.67 | $5.00 | $5.17 | -8.82% | 1,307,100 |
| Sep 1995 | $5.58 | $6.17 | $5.58 | $5.67 | +1.49% | 2,733,450 |
| Aug 1995 | $5.17 | $5.83 | $4.83 | $5.58 | +8.06% | 2,740,500 |
| Jul 1995 | $5.08 | $5.75 | $5.08 | $5.17 | +1.64% | 2,056,650 |
| Jun 1995 | $5.42 | $5.50 | $5.08 | $5.08 | -4.69% | 1,854,900 |
| May 1995 | $5.33 | $5.83 | $5.17 | $5.33 | 0.00% | 3,350,550 |
| Apr 1995 | $4.75 | $5.50 | $4.67 | $5.33 | +14.28% | 4,092,750 |
| Mar 1995 | $4.58 | $4.92 | $4.25 | $4.67 | +1.82% | 1,614,300 |
| Feb 1995 | $4.00 | $4.92 | $3.67 | $4.58 | +14.58% | 2,552,250 |
| Jan 1995 | $4.42 | $4.58 | $4.00 | $4.00 | -12.73% | 1,312,650 |
| Dec 1994 | $4.50 | $4.92 | $4.42 | $4.58 | +2.80% | 842,400 |
| Nov 1994 | $5.00 | $5.08 | $4.42 | $4.46 | -13.71% | 348,450 |
| Oct 1994 | $5.42 | $5.50 | $4.92 | $5.17 | -4.62% | 688,050 |
| Sep 1994 | $5.75 | $5.92 | $5.33 | $5.42 | -2.98% | 738,450 |
| Aug 1994 | $5.67 | $6.00 | $5.33 | $5.58 | -2.90% | 677,400 |
| Jul 1994 | $5.25 | $6.33 | $5.25 | $5.75 | +9.52% | 1,226,850 |
| Jun 1994 | $5.17 | $5.50 | $5.00 | $5.25 | +1.61% | 1,167,900 |
| May 1994 | $5.17 | $5.50 | $4.83 | $5.17 | 0.00% | 849,000 |
| Apr 1994 | $4.75 | $5.33 | $4.50 | $5.17 | +7.83% | 663,750 |
| Mar 1994 | $5.33 | $5.83 | $4.75 | $4.79 | -10.16% | 1,894,050 |
| Feb 1994 | $4.92 | $5.67 | $4.83 | $5.33 | +8.47% | 1,952,550 |
| Jan 1994 | $4.67 | $5.08 | $4.67 | $4.92 | +1.73% | 1,078,200 |
| Dec 1993 | $5.42 | $5.67 | $4.67 | $4.83 | -15.94% | 2,465,100 |
| Nov 1993 | $6.00 | $6.00 | $5.17 | $5.75 | -4.17% | 619,500 |
| Oct 1993 | $5.92 | $6.00 | $5.50 | $6.00 | +4.35% | 731,550 |
| Sep 1993 | $5.92 | $6.50 | $5.50 | $5.75 | -4.17% | 1,299,900 |
| Aug 1993 | $5.25 | $6.25 | $5.00 | $6.00 | +14.29% | 2,798,250 |
| Jul 1993 | $4.92 | $5.33 | $4.25 | $5.25 | +7.69% | 1,104,300 |
| Jun 1993 | $4.17 | $5.25 | $4.17 | $4.88 | +8.33% | 861,750 |
| May 1993 | $4.50 | $4.75 | $4.25 | $4.50 | +0.94% | 629,550 |
| Apr 1993 | $4.17 | $4.83 | $3.75 | $4.46 | +4.90% | 1,303,800 |
| Mar 1993 | $2.75 | $4.33 | $2.75 | $4.25 | +59.37% | 1,311,900 |
| Feb 1993 | $2.83 | $2.83 | $2.58 | $2.67 | -5.88% | 270,150 |
| Jan 1993 | $2.58 | $3.00 | $2.58 | $2.83 | 0.00% | 313,800 |
| Dec 1992 | $2.50 | $2.83 | $2.48 | $2.83 | +13.33% | 222,750 |
| Nov 1992 | $2.50 | $3.00 | $2.50 | $2.50 | -11.11% | 205,330 |
| Oct 1992 | $2.19 | $2.81 | $2.19 | $2.81 | +28.57% | 295,180 |
| Sep 1992 | $2.50 | $3.13 | $2.19 | $2.19 | -12.50% | 266,640 |
| Aug 1992 | $3.44 | $3.75 | $2.50 | $2.50 | -33.33% | 217,280 |
| Jul 1992 | $3.75 | $3.75 | $3.44 | $3.75 | +9.09% | 300,570 |
| Jun 1992 | $3.75 | $4.06 | $3.44 | $3.44 | -8.33% | 183,570 |
| May 1992 | $3.44 | $4.06 | $3.44 | $3.75 | +9.09% | 187,260 |
| Apr 1992 | $3.44 | $4.06 | $3.44 | $3.44 | 0.00% | 287,270 |
| Mar 1992 | $3.75 | $4.06 | $3.44 | $3.44 | -8.33% | 453,490 |
| Feb 1992 | $3.75 | $4.06 | $3.75 | $3.75 | 0.00% | 325,360 |
| Jan 1992 | $3.44 | $4.06 | $3.44 | $3.75 | +9.09% | 328,460 |
| Dec 1991 | $3.44 | $3.75 | $3.44 | $3.44 | 0.00% | 186,760 |
| Nov 1991 | $3.44 | $3.75 | $3.44 | $3.44 | 0.00% | 118,880 |
| Oct 1991 | $2.81 | $3.75 | $2.81 | $3.44 | +22.22% | 173,550 |
| Sep 1991 | $2.81 | $3.13 | $2.81 | $2.81 | 0.00% | 94,120 |
| Aug 1991 | $2.81 | $3.13 | $2.81 | $2.81 | 0.00% | 113,360 |
| Jul 1991 | $2.50 | $3.13 | $1.88 | $2.81 | +12.50% | 117,790 |
| Jun 1991 | $2.50 | $3.13 | $2.50 | $2.50 | 0.00% | 77,460 |
| May 1991 | $2.81 | $3.13 | $2.50 | $2.50 | -11.11% | 96,130 |
| Apr 1991 | $2.19 | $3.44 | $2.19 | $2.81 | +28.57% | 76,600 |
| Mar 1991 | $2.81 | $3.13 | $2.19 | $2.19 | -22.22% | 48,910 |
| Feb 1991 | $2.50 | $3.75 | $2.50 | $2.81 | +12.50% | 573,880 |
| Jan 1991 | $2.50 | $3.75 | $2.19 | $2.50 | 0.00% | 117,420 |
| Dec 1990 | $2.50 | $3.13 | $2.19 | $2.50 | 0.00% | 53,130 |
| Nov 1990 | $3.13 | $3.44 | $2.50 | $2.50 | -20.00% | 55,300 |
| Oct 1990 | $3.44 | $4.06 | $2.81 | $3.13 | -9.09% | 117,270 |
| Sep 1990 | $3.75 | $4.38 | $3.44 | $3.44 | -8.33% | 62,470 |
| Aug 1990 | $3.75 | $5.00 | $3.75 | $3.75 | 0.00% | 115,160 |
| Jul 1990 | $3.75 | $4.06 | $3.75 | $3.75 | 0.00% | 93,450 |
| Jun 1990 | $5.00 | $5.63 | $3.75 | $3.75 | -25.00% | 133,970 |
| May 1990 | $3.13 | $6.25 | $3.13 | $5.00 | +60.00% | 256,080 |
| Apr 1990 | $3.75 | $3.75 | $1.25 | $3.13 | -16.67% | 34,730 |
| Mar 1990 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Feb 1990 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jan 1990 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Dec 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Nov 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Oct 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Sep 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Aug 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jul 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jun 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| May 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Apr 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Mar 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Feb 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jan 1989 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Dec 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Nov 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Oct 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Sep 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Aug 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jul 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jun 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| May 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Apr 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Mar 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Feb 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jan 1988 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Dec 1987 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Nov 1987 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Oct 1987 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Sep 1987 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Aug 1987 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jul 1987 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jun 1987 | $3.75 | $4.69 | $3.75 | $3.75 | 0.00% | 320 |
| May 1987 | $4.06 | $4.69 | $3.75 | $3.75 | -7.69% | 7,720 |
| Apr 1987 | $5.63 | $6.88 | $4.06 | $4.06 | -27.78% | 38,690 |
| Mar 1987 | $4.38 | $6.88 | $3.75 | $5.63 | +28.57% | 12,740 |
| Feb 1987 | $3.75 | $5.00 | $3.75 | $4.38 | +16.67% | 5,330 |
| Jan 1987 | $1.56 | $5.00 | $1.56 | $3.75 | +140.00% | 19,760 |
| Dec 1986 | $1.88 | $3.13 | $1.25 | $1.56 | -16.67% | 12,140 |
| Nov 1986 | $1.88 | $3.13 | $1.88 | $1.88 | 0.00% | 5,350 |
| Oct 1986 | $3.13 | $3.75 | $1.88 | $1.88 | -40.00% | 4,940 |
| Sep 1986 | $3.44 | $4.38 | $3.13 | $3.13 | -9.09% | 10,390 |
| Aug 1986 | $3.75 | $4.38 | $3.13 | $3.44 | -8.33% | 3,540 |
| Jul 1986 | $3.75 | $4.38 | $3.75 | $3.75 | 0.00% | 5,130 |
| Jun 1986 | $3.13 | $4.38 | $3.13 | $3.75 | +20.00% | 8,610 |
| May 1986 | $3.13 | $4.38 | $2.50 | $3.13 | 0.00% | 4,360 |
| Apr 1986 | $3.13 | $4.38 | $2.50 | $3.13 | 0.00% | 9,130 |
| Mar 1986 | $3.13 | $3.75 | $3.13 | $3.13 | 0.00% | 2,480 |
| Feb 1986 | $2.81 | $3.75 | $2.81 | $3.13 | +11.11% | 5,470 |
| Jan 1986 | $3.13 | $4.06 | $2.50 | $2.81 | -10.00% | 4,100 |
| Dec 1985 | $4.38 | $5.63 | $2.50 | $3.13 | -28.57% | 19,960 |
| Nov 1985 | $5.00 | $6.25 | $4.38 | $4.38 | -12.50% | 10,270 |
| Oct 1985 | $6.25 | $6.88 | $5.00 | $5.00 | -20.00% | 7,730 |
| Sep 1985 | $6.88 | $7.50 | $6.25 | $6.25 | -9.09% | 6,890 |
| Aug 1985 | $6.88 | $8.13 | $6.88 | $6.88 | 0.00% | 6,180 |
| Jul 1985 | $6.88 | $8.13 | $6.88 | $6.88 | 0.00% | 7,510 |
| Jun 1985 | $6.25 | $8.13 | $6.25 | $6.88 | +10.00% | 4,690 |
| May 1985 | $5.63 | $7.50 | $5.63 | $6.25 | +11.11% | 4,990 |
| Apr 1985 | $6.88 | $7.50 | $5.63 | $5.63 | -18.18% | 5,310 |
| Mar 1985 | $8.13 | $9.38 | $6.25 | $6.88 | -15.38% | 5,640 |
| Feb 1985 | $7.50 | $10.00 | $7.50 | $8.13 | +8.33% | 8,340 |
| Jan 1985 | $8.75 | $9.38 | $7.50 | $7.50 | -14.29% | 7,390 |
| Dec 1984 | $7.50 | $9.38 | $7.50 | $8.75 | +16.67% | 17,980 |
| Nov 1984 | $6.88 | $10.00 | $5.63 | $7.50 | +9.09% | 12,440 |
| Oct 1984 | $10.00 | $10.00 | $6.25 | $6.88 | -31.25% | 12,360 |
| Sep 1984 | $10.00 | $11.25 | $10.00 | $10.00 | 0.00% | 9,120 |
| Aug 1984 | $10.00 | $11.25 | $10.00 | $10.00 | 0.00% | 7,810 |
| Jul 1984 | $10.00 | $11.25 | $10.00 | $10.00 | 0.00% | 9,000 |
| Jun 1984 | $10.00 | $12.50 | $10.00 | $10.00 | 0.00% | 9,540 |
| May 1984 | $10.00 | $11.25 | $9.38 | $10.00 | 0.00% | 16,400 |
| Apr 1984 | $11.25 | $12.50 | $10.00 | $10.00 | -11.11% | 6,690 |
| Mar 1984 | $12.50 | $15.00 | $11.25 | $11.25 | -10.00% | 8,110 |
| Feb 1984 | $13.75 | $15.00 | $10.00 | $12.50 | -9.09% | 8,600 |
| Jan 1984 | $12.50 | $15.00 | $12.50 | $13.75 | +10.00% | 11,880 |
| Dec 1983 | $13.75 | $13.75 | $12.50 | $12.50 | -9.09% | 20,830 |
| Nov 1983 | $16.25 | $16.25 | $13.75 | $13.75 | -15.38% | 10,090 |
| Oct 1983 | $16.25 | $17.50 | $16.25 | $16.25 | 0.00% | 11,120 |
| Sep 1983 | $18.75 | $20.00 | $16.25 | $16.25 | -13.33% | 14,190 |
| Aug 1983 | $20.00 | $20.00 | $18.75 | $18.75 | -6.25% | 14,800 |
| Jul 1983 | $18.75 | $23.75 | $18.75 | $20.00 | +14.29% | 32,290 |
| Jun 1983 | $17.50 | $20.00 | $17.50 | $17.50 | 0.00% | 19,030 |
| May 1983 | $17.50 | $18.75 | $16.25 | $17.50 | 0.00% | 15,960 |
| Apr 1983 | $16.25 | $18.75 | $13.75 | $17.50 | +7.69% | 12,920 |
| Mar 1983 | $17.50 | $17.50 | $13.75 | $16.25 | -7.14% | 24,260 |
| Feb 1983 | $16.25 | $20.00 | $16.25 | $17.50 | +7.69% | 28,350 |
| Jan 1983 | $18.75 | $21.25 | $16.25 | $16.25 | -13.33% | 35,840 |
| Dec 1982 | $15.00 | $21.25 | $15.00 | $18.75 | +25.00% | 31,900 |
| Nov 1982 | $16.25 | $16.25 | $15.00 | $15.00 | -7.69% | 20,910 |
| Oct 1982 | $18.75 | $20.00 | $16.25 | $16.25 | -13.33% | 18,930 |
| Sep 1982 | $17.50 | $21.25 | $16.25 | $18.75 | +7.14% | 28,010 |
| Aug 1982 | $15.00 | $18.75 | $13.75 | $17.50 | +16.67% | 21,940 |
| Jul 1982 | $17.50 | $18.75 | $15.00 | $15.00 | -14.29% | 13,990 |
| Jun 1982 | $16.25 | $18.75 | $16.25 | $17.50 | +7.69% | 26,790 |
| May 1982 | $15.00 | $20.00 | $15.00 | $16.25 | +8.33% | 23,590 |
| Apr 1982 | $18.75 | $18.75 | $15.00 | $15.00 | -20.00% | 17,500 |
| Mar 1982 | $13.75 | $21.25 | $12.50 | $18.75 | +36.36% | 60,140 |
| Feb 1982 | $15.00 | $16.25 | $13.75 | $13.75 | -8.33% | 19,860 |
| Jan 1982 | $18.75 | $18.75 | $13.75 | $15.00 | -20.00% | 13,860 |
| Dec 1981 | $16.25 | $18.75 | $15.00 | $18.75 | +15.38% | 30,070 |
| Nov 1981 | $18.75 | $20.00 | $16.25 | $16.25 | -13.33% | 33,060 |
| Oct 1981 | $11.25 | $18.75 | $10.00 | $18.75 | +114.29% | 45,160 |
| Sep 1981 | $12.50 | $13.75 | $8.13 | $8.75 | -30.00% | 17,750 |
| Aug 1981 | $13.75 | $16.25 | $12.50 | $12.50 | -9.09% | 19,650 |
| Jul 1981 | $13.75 | $16.25 | $12.50 | $13.75 | 0.00% | 22,790 |
| Jun 1981 | $18.75 | $18.75 | $13.75 | $13.75 | -26.67% | 22,690 |
| May 1981 | $22.50 | $23.75 | $18.75 | $18.75 | 0.00% | 40,710 |
| Apr 1981 | $16.25 | $20.00 | $15.00 | $18.75 | +36.36% | 55,560 |
| Mar 1981 | $16.25 | $17.50 | $12.50 | $13.75 | -8.33% | 21,510 |
| Feb 1981 | $16.25 | $17.50 | $13.75 | $15.00 | -7.69% | 22,070 |
| Jan 1981 | $18.75 | $20.00 | $13.75 | $16.25 | -13.33% | 39,720 |
| Dec 1980 | $23.75 | $26.25 | $17.50 | $18.75 | -11.76% | 55,170 |
| Nov 1980 | $20.00 | $22.50 | $17.50 | $21.25 | +13.33% | 63,700 |
| Oct 1980 | $15.00 | $21.25 | $15.00 | $18.75 | +36.36% | 111,010 |
| Sep 1980 | $16.25 | $17.50 | $12.50 | $13.75 | -15.38% | 82,330 |
| Aug 1980 | $11.25 | $17.50 | $10.00 | $16.25 | +44.44% | 100,680 |
| Jul 1980 | $8.75 | $13.75 | $8.75 | $11.25 | +50.00% | 115,040 |
| Jun 1980 | $7.50 | $11.25 | $6.25 | $7.50 | – | 20,970 |
Seasonality
RRC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 1.8% | 6.7% | 10.2% | 5.0% | -1.2% | 0.2% | -4.3% | 4.8% | 5.7% | -0.6% | -5.1% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 9 | 2 of 9 |
| 2026 | 7.3% | 9.1% | 9.7% | -3.7% | -10.5% | -4.3% | 7.9% | 2.9% | -10.1% | 47.5% | ||
| 2025 | 2.9% | 0.2% | 7.8% | -15.0% | 12.1% | 7.2% | -9.7% | -6.7% | 10.1% | -5.6% | 11.1% | -10.5% |
| 2024 | -4.6% | 8.9% | 9.2% | 4.3% | 2.8% | -9.0% | -6.9% | -4.3% | 3.2% | -2.4% | 19.0% | 0.9% |
| 2023 | 0.0% | 7.7% | -1.4% | -0.1% | 3.5% | 7.7% | 6.9% | 3.0% | 0.3% | 10.6% | -9.3% | -6.1% |
| 2022 | 8.0% | 19.2% | 32.4% | -1.4% | 13.4% | -27.1% | 33.6% | -0.6% | -22.9% | 12.7% | 1.4% | -13.1% |
| 2021 | 37.5% | 4.7% | 7.2% | -4.9% | 38.1% | 23.6% | -9.1% | -4.0% | 54.8% | 3.0% | -16.1% | -8.8% |
| 2020 | -38.1% | -7.7% | -17.7% | 155.7% | 2.7% | -6.0% | 14.7% | 15.5% | -11.3% | -0.6% | 10.9% | -8.2% |
| 2019 | 15.3% | -3.0% | 5.2% | -19.6% | -13.5% | -10.5% | -18.5% | -37.4% | 7.8% | 5.5% | -13.4% | 39.7% |
| 2018 | -16.5% | -6.7% | 9.6% | -4.7% | 14.4% | 5.7% | -7.8% | 6.4% | 3.6% | -6.7% | -8.2% | -34.1% |
| 2017 | -5.9% | -14.6% | 5.4% | -9.0% | -12.9% | 0.6% | -8.9% | -17.8% | 12.9% | -7.5% | -0.5% | -5.2% |