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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $50.81 | $56.90 | $50.00 | $54.63 | +20.01% | 69,284,953 |
| Oct 19, 2026 | $43.09 | $45.74 | $42.10 | $45.52 | +5.32% | 14,218,880 |
| Oct 12, 2026 | $41.16 | $43.23 | $40.86 | $43.22 | +5.70% | 11,863,267 |
| Oct 5, 2026 | $38.10 | $41.48 | $37.53 | $40.89 | +6.96% | 14,593,141 |
| Sep 28, 2026 | $38.56 | $38.56 | $36.75 | $38.23 | -0.98% | 13,524,817 |
| Sep 21, 2026 | $38.00 | $39.60 | $37.17 | $38.61 | +0.44% | 13,441,310 |
| Sep 14, 2026 | $41.87 | $42.30 | $38.42 | $38.44 | -6.59% | 17,758,258 |
| Sep 8, 2026 | $42.39 | $42.67 | $40.90 | $41.15 | -2.02% | 7,929,327 |
| Aug 31, 2026 | $42.00 | $43.06 | $41.15 | $42.00 | +1.30% | 11,795,658 |
| Aug 24, 2026 | $40.91 | $42.43 | $40.27 | $41.46 | +0.97% | 9,549,615 |
| Aug 17, 2026 | $40.31 | $41.48 | $38.97 | $41.06 | +1.84% | 13,097,701 |
| Aug 10, 2026 | $38.94 | $40.87 | $38.71 | $40.32 | +5.33% | 9,722,456 |
| Aug 3, 2026 | $39.27 | $40.59 | $38.07 | $38.28 | -4.63% | 12,076,587 |
| Jul 27, 2026 | $38.33 | $40.32 | $37.78 | $40.14 | +3.00% | 15,977,358 |
| Jul 20, 2026 | $36.44 | $40.09 | $36.37 | $38.97 | +6.01% | 22,764,488 |
| Jul 13, 2026 | $35.84 | $37.09 | $35.59 | $36.76 | +3.58% | 13,626,105 |
| Jul 6, 2026 | $37.91 | $38.25 | $34.87 | $35.49 | -6.14% | 13,055,352 |
| Jun 29, 2026 | $37.00 | $38.04 | $36.28 | $37.81 | +0.64% | 13,006,983 |
| Jun 22, 2026 | $36.44 | $37.76 | $35.93 | $37.57 | +3.24% | 19,976,649 |
| Jun 15, 2026 | $37.60 | $38.67 | $36.14 | $36.39 | -5.70% | 17,713,992 |
| Jun 8, 2026 | $39.21 | $39.67 | $37.32 | $38.59 | -1.30% | 13,142,079 |
| Jun 1, 2026 | $39.09 | $40.64 | $39.01 | $39.10 | +0.39% | 14,280,605 |
| May 26, 2026 | $40.90 | $41.27 | $38.82 | $38.95 | -5.12% | 11,663,600 |
| May 18, 2026 | $42.39 | $43.31 | $40.59 | $41.05 | -3.32% | 10,641,793 |
| May 11, 2026 | $41.45 | $42.47 | $40.41 | $42.46 | +4.79% | 10,452,716 |
| May 4, 2026 | $42.81 | $43.40 | $39.91 | $40.52 | -4.95% | 13,232,543 |
| Apr 27, 2026 | $43.07 | $43.94 | $42.01 | $42.63 | +0.64% | 13,989,213 |
| Apr 20, 2026 | $41.45 | $44.24 | $40.79 | $42.36 | +1.56% | 26,227,131 |
| Apr 13, 2026 | $43.29 | $43.56 | $40.27 | $41.71 | -2.64% | 16,757,644 |
| Apr 6, 2026 | $43.50 | $44.87 | $41.23 | $42.84 | -1.40% | 18,073,420 |
| Mar 30, 2026 | $48.00 | $48.17 | $43.05 | $43.45 | -8.81% | 13,767,920 |
| Mar 23, 2026 | $43.70 | $48.31 | $43.44 | $47.65 | +7.15% | 17,936,757 |
| Mar 16, 2026 | $43.25 | $46.19 | $42.09 | $44.47 | +2.21% | 20,375,473 |
| Mar 9, 2026 | $41.92 | $43.65 | $40.31 | $43.51 | +4.87% | 18,007,590 |
| Mar 2, 2026 | $42.15 | $43.33 | $40.37 | $41.49 | +0.51% | 20,759,740 |
| Feb 23, 2026 | $39.71 | $41.60 | $37.67 | $41.28 | +3.95% | 19,088,459 |
| Feb 17, 2026 | $37.06 | $39.86 | $36.08 | $39.71 | +5.70% | 11,214,143 |
| Feb 9, 2026 | $35.47 | $38.21 | $35.30 | $37.57 | +2.73% | 16,304,493 |
| Feb 2, 2026 | $35.95 | $37.52 | $34.92 | $36.57 | -3.38% | 16,657,745 |
| Jan 26, 2026 | $36.82 | $38.41 | $35.37 | $37.85 | +4.16% | 16,246,881 |
| Jan 20, 2026 | $36.27 | $37.25 | $34.59 | $36.34 | +5.61% | 13,781,978 |
| Jan 12, 2026 | $33.45 | $34.44 | $32.68 | $34.41 | +2.87% | 16,066,677 |
| Jan 5, 2026 | $34.89 | $35.05 | $32.91 | $33.45 | -5.24% | 17,719,144 |
| Dec 29, 2025 | $35.61 | $36.61 | $34.34 | $35.30 | -0.06% | 9,016,898 |
| Dec 22, 2025 | $34.51 | $36.05 | $34.33 | $35.32 | +2.35% | 7,221,793 |
| Dec 15, 2025 | $36.31 | $36.36 | $33.80 | $34.51 | -5.22% | 20,142,882 |
| Dec 8, 2025 | $38.79 | $38.79 | $35.77 | $36.41 | -8.06% | 21,034,171 |
| Dec 1, 2025 | $39.39 | $40.88 | $38.07 | $39.60 | +0.28% | 15,405,273 |
| Nov 24, 2025 | $37.81 | $39.80 | $37.07 | $39.49 | +3.70% | 9,712,167 |
| Nov 17, 2025 | $38.02 | $40.54 | $37.30 | $38.08 | -0.39% | 15,270,371 |
| Nov 10, 2025 | $38.38 | $39.22 | $36.94 | $38.23 | +1.73% | 13,498,582 |
| Nov 3, 2025 | $35.67 | $37.83 | $35.40 | $37.58 | +5.71% | 12,100,085 |
| Oct 27, 2025 | $37.86 | $38.01 | $34.40 | $35.55 | -5.50% | 19,092,633 |
| Oct 20, 2025 | $36.68 | $37.90 | $35.89 | $37.62 | +4.59% | 15,439,626 |
| Oct 13, 2025 | $36.66 | $37.64 | $35.38 | $35.97 | -1.07% | 13,502,872 |
| Oct 6, 2025 | $38.42 | $39.95 | $36.35 | $36.36 | -4.87% | 14,465,571 |
| Sep 29, 2025 | $37.44 | $39.96 | $36.86 | $38.22 | +1.51% | 16,225,034 |
| Sep 22, 2025 | $34.42 | $37.97 | $34.22 | $37.65 | +9.13% | 15,461,788 |
| Sep 15, 2025 | $35.00 | $36.36 | $33.97 | $34.50 | -2.27% | 19,121,754 |
| Sep 8, 2025 | $35.19 | $35.76 | $33.94 | $35.30 | +1.73% | 16,377,709 |
| Sep 2, 2025 | $34.00 | $35.19 | $33.78 | $34.70 | +1.25% | 10,918,958 |
| Aug 25, 2025 | $33.26 | $34.87 | $33.06 | $34.27 | +2.76% | 12,576,429 |
| Aug 18, 2025 | $33.21 | $33.75 | $32.60 | $33.35 | -3.00% | 12,839,652 |
| Aug 11, 2025 | $34.67 | $34.86 | $33.85 | $34.38 | -0.58% | 11,409,492 |
| Aug 4, 2025 | $35.40 | $35.89 | $34.39 | $34.58 | -2.89% | 9,905,291 |
| Jul 28, 2025 | $35.83 | $37.15 | $35.03 | $35.61 | +0.59% | 11,571,089 |
| Jul 21, 2025 | $37.49 | $37.92 | $34.81 | $35.40 | -7.52% | 22,701,352 |
| Jul 14, 2025 | $38.31 | $39.47 | $37.55 | $38.28 | +0.05% | 12,683,055 |
| Jul 7, 2025 | $38.44 | $39.15 | $36.86 | $38.26 | -0.93% | 14,092,676 |
| Jun 30, 2025 | $40.26 | $41.24 | $38.30 | $38.62 | -6.28% | 11,023,622 |
| Jun 23, 2025 | $43.26 | $43.50 | $40.45 | $41.21 | -4.67% | 10,549,890 |
| Jun 16, 2025 | $41.08 | $43.33 | $40.97 | $43.23 | +4.45% | 12,295,618 |
| Jun 9, 2025 | $38.29 | $41.46 | $38.06 | $41.39 | +7.81% | 16,407,715 |
| Jun 2, 2025 | $39.24 | $39.36 | $37.01 | $38.39 | +0.92% | 14,483,047 |
| May 26, 2025 | $39.30 | $40.21 | $37.65 | $38.04 | -3.82% | 12,415,951 |
| May 19, 2025 | $39.65 | $40.54 | $38.74 | $39.55 | -1.42% | 10,583,096 |
| May 12, 2025 | $39.02 | $40.99 | $38.74 | $40.12 | +5.97% | 17,079,011 |
| May 5, 2025 | $34.74 | $37.91 | $34.47 | $37.86 | +8.14% | 11,389,378 |
| Apr 28, 2025 | $34.96 | $35.40 | $33.42 | $35.01 | +0.63% | 12,968,054 |
| Apr 21, 2025 | $33.56 | $35.20 | $32.08 | $34.79 | +1.78% | 19,697,532 |
| Apr 14, 2025 | $34.02 | $34.92 | $33.09 | $34.18 | +2.37% | 10,967,227 |
| Apr 7, 2025 | $32.51 | $35.54 | $30.32 | $33.39 | -0.18% | 23,223,857 |
| Mar 31, 2025 | $39.32 | $40.93 | $32.62 | $33.45 | -14.65% | 16,470,736 |
| Mar 24, 2025 | $40.25 | $41.25 | $38.50 | $39.19 | -1.73% | 12,673,075 |
| Mar 17, 2025 | $38.04 | $40.78 | $38.04 | $39.88 | +4.07% | 10,823,907 |
| Mar 10, 2025 | $35.67 | $38.53 | $35.57 | $38.32 | +8.80% | 12,539,424 |
| Mar 3, 2025 | $37.52 | $38.71 | $34.32 | $35.22 | -5.12% | 19,593,220 |
| Feb 24, 2025 | $38.09 | $39.00 | $35.55 | $37.12 | -3.53% | 22,517,623 |
| Feb 18, 2025 | $38.68 | $40.49 | $38.01 | $38.48 | -0.49% | 8,499,233 |
| Feb 10, 2025 | $37.78 | $40.10 | $37.74 | $38.67 | +3.81% | 11,578,983 |
| Feb 3, 2025 | $37.55 | $39.12 | $36.86 | $37.25 | +0.57% | 11,437,257 |
| Jan 27, 2025 | $39.50 | $39.50 | $36.82 | $37.04 | -7.79% | 13,982,264 |
| Jan 21, 2025 | $40.69 | $41.95 | $40.00 | $40.17 | -2.19% | 9,763,818 |
| Jan 13, 2025 | $38.84 | $41.65 | $37.97 | $41.07 | +7.60% | 13,923,451 |
| Jan 6, 2025 | $36.56 | $38.73 | $36.38 | $38.17 | +6.29% | 11,345,975 |
| Dec 30, 2024 | $35.92 | $37.13 | $35.37 | $35.91 | +3.22% | 11,770,941 |
| Dec 23, 2024 | $33.28 | $34.99 | $33.00 | $34.79 | +4.85% | 5,019,152 |
| Dec 16, 2024 | $35.40 | $35.54 | $32.85 | $33.18 | -6.14% | 13,380,940 |
| Dec 9, 2024 | $34.41 | $36.41 | $33.79 | $35.35 | +4.74% | 9,723,686 |
| Dec 2, 2024 | $35.50 | $35.63 | $33.51 | $33.75 | -5.57% | 9,126,711 |
| Nov 25, 2024 | $36.31 | $36.75 | $35.35 | $35.74 | +0.06% | 8,712,614 |
| Nov 18, 2024 | $33.75 | $36.48 | $33.58 | $35.72 | +6.82% | 11,671,840 |
| Nov 11, 2024 | $33.59 | $34.56 | $33.22 | $33.44 | +1.24% | 11,150,214 |
| Nov 4, 2024 | $29.96 | $33.11 | $29.81 | $33.03 | +10.76% | 8,367,614 |
| Oct 28, 2024 | $30.65 | $31.78 | $29.48 | $29.82 | -4.82% | 11,795,427 |
| Oct 21, 2024 | $30.03 | $31.86 | $29.69 | $31.33 | +5.17% | 17,434,712 |
| Oct 14, 2024 | $31.14 | $31.19 | $28.99 | $29.79 | -5.19% | 12,305,701 |
| Oct 7, 2024 | $32.40 | $32.53 | $30.64 | $31.42 | -2.75% | 9,806,889 |
| Sep 30, 2024 | $30.53 | $33.21 | $30.33 | $32.31 | +5.11% | 11,053,262 |
| Sep 23, 2024 | $30.84 | $31.99 | $29.89 | $30.74 | +0.42% | 11,362,846 |
| Sep 16, 2024 | $29.10 | $30.89 | $29.05 | $30.61 | +5.44% | 10,311,646 |
| Sep 9, 2024 | $28.10 | $29.69 | $27.55 | $29.03 | +2.98% | 9,323,745 |
| Sep 3, 2024 | $29.43 | $29.51 | $28.00 | $28.19 | -5.66% | 7,864,670 |
| Aug 26, 2024 | $30.84 | $31.14 | $29.38 | $29.88 | -2.23% | 7,210,731 |
| Aug 19, 2024 | $30.64 | $31.42 | $30.04 | $30.56 | +0.16% | 7,487,449 |
| Aug 12, 2024 | $30.00 | $30.72 | $29.51 | $30.51 | +2.31% | 8,342,347 |
| Aug 5, 2024 | $28.00 | $29.90 | $27.29 | $29.82 | +3.08% | 12,266,708 |
| Jul 29, 2024 | $31.55 | $32.19 | $28.85 | $28.93 | -8.97% | 10,214,100 |
| Jul 22, 2024 | $33.08 | $34.33 | $31.18 | $31.78 | -3.17% | 15,250,122 |
| Jul 15, 2024 | $35.00 | $35.21 | $32.27 | $32.82 | -5.74% | 11,224,646 |
| Jul 8, 2024 | $33.91 | $34.90 | $33.15 | $34.82 | +3.48% | 7,684,831 |
| Jul 1, 2024 | $33.63 | $34.72 | $32.95 | $33.65 | +0.36% | 7,211,760 |
| Jun 24, 2024 | $33.73 | $35.08 | $33.13 | $33.53 | +0.18% | 14,987,418 |
| Jun 17, 2024 | $35.27 | $35.28 | $33.23 | $33.47 | -5.05% | 13,245,298 |
| Jun 10, 2024 | $36.47 | $38.16 | $35.06 | $35.25 | -2.89% | 10,267,943 |
| Jun 3, 2024 | $37.35 | $37.46 | $35.31 | $36.30 | -1.65% | 10,364,349 |
| May 28, 2024 | $36.02 | $37.24 | $35.82 | $36.91 | +3.16% | 8,211,210 |
| May 20, 2024 | $37.79 | $39.33 | $35.63 | $35.78 | -5.29% | 13,896,979 |
| May 13, 2024 | $35.72 | $37.95 | $35.25 | $37.78 | +6.33% | 11,033,459 |
| May 6, 2024 | $36.12 | $37.93 | $35.21 | $35.53 | -0.50% | 12,539,780 |
| Apr 29, 2024 | $37.37 | $37.61 | $34.19 | $35.71 | -4.29% | 10,161,318 |
| Apr 22, 2024 | $35.25 | $38.25 | $34.98 | $37.31 | +5.78% | 17,640,017 |
| Apr 15, 2024 | $36.17 | $36.22 | $34.19 | $35.27 | -2.05% | 9,102,839 |
| Apr 8, 2024 | $35.17 | $37.11 | $35.07 | $36.01 | +2.80% | 9,741,061 |
| Apr 1, 2024 | $34.71 | $35.46 | $34.18 | $35.03 | +1.74% | 11,072,423 |
| Mar 25, 2024 | $33.30 | $34.76 | $32.83 | $34.43 | +3.67% | 8,108,972 |
| Mar 18, 2024 | $32.32 | $33.41 | $31.93 | $33.21 | +3.65% | 10,339,787 |
| Mar 11, 2024 | $32.86 | $33.15 | $31.54 | $32.04 | -3.23% | 16,306,064 |
| Mar 4, 2024 | $32.73 | $33.39 | $32.19 | $33.11 | +3.02% | 10,184,752 |
| Feb 26, 2024 | $31.60 | $32.41 | $31.01 | $32.14 | +3.15% | 11,442,814 |
| Feb 20, 2024 | $30.59 | $33.16 | $30.00 | $31.16 | +1.33% | 17,837,311 |
| Feb 12, 2024 | $28.10 | $31.15 | $27.69 | $30.75 | +9.86% | 17,575,288 |
| Feb 5, 2024 | $28.58 | $28.76 | $27.60 | $27.99 | -2.81% | 15,803,037 |
| Jan 29, 2024 | $29.78 | $30.28 | $28.47 | $28.80 | -3.65% | 12,081,747 |
| Jan 22, 2024 | $29.34 | $30.29 | $29.10 | $29.89 | +0.64% | 9,846,622 |
| Jan 16, 2024 | $30.43 | $30.64 | $28.72 | $29.70 | -3.76% | 10,621,023 |
| Jan 8, 2024 | $30.18 | $31.16 | $29.56 | $30.86 | +0.06% | 12,700,889 |
| Jan 2, 2024 | $30.87 | $31.59 | $30.11 | $30.84 | +1.31% | 9,584,147 |
| Dec 26, 2023 | $30.76 | $31.41 | $30.43 | $30.44 | -0.65% | 6,445,038 |
| Dec 18, 2023 | $30.60 | $30.86 | $29.60 | $30.64 | +2.41% | 10,308,425 |
| Dec 11, 2023 | $28.66 | $30.41 | $28.43 | $29.92 | +0.74% | 19,749,609 |
| Dec 4, 2023 | $32.13 | $32.55 | $29.12 | $29.70 | -9.26% | 15,378,836 |
| Nov 27, 2023 | $32.99 | $33.23 | $31.83 | $32.73 | -2.18% | 13,840,524 |
| Nov 20, 2023 | $33.72 | $33.98 | $32.15 | $33.46 | -0.77% | 10,365,902 |
| Nov 13, 2023 | $33.37 | $34.92 | $32.71 | $33.72 | +2.43% | 13,049,229 |
| Nov 6, 2023 | $36.82 | $36.99 | $32.62 | $32.92 | -11.58% | 13,590,937 |
| Oct 30, 2023 | $34.38 | $37.88 | $34.11 | $37.23 | +7.26% | 14,099,310 |
| Oct 23, 2023 | $34.16 | $35.33 | $33.13 | $34.71 | +0.90% | 14,953,286 |
| Oct 16, 2023 | $35.02 | $35.80 | $34.01 | $34.40 | -1.69% | 13,652,140 |
| Oct 9, 2023 | $33.47 | $35.37 | $33.42 | $34.99 | +5.93% | 15,817,078 |
| Oct 2, 2023 | $32.42 | $33.39 | $29.70 | $33.03 | +1.91% | 16,318,440 |
| Sep 25, 2023 | $29.95 | $32.87 | $29.84 | $32.41 | +7.64% | 12,639,471 |
| Sep 18, 2023 | $32.34 | $32.34 | $29.59 | $30.11 | -5.99% | 10,193,438 |
| Sep 11, 2023 | $32.81 | $33.88 | $31.71 | $32.03 | -1.42% | 13,271,279 |
| Sep 5, 2023 | $33.00 | $33.52 | $31.67 | $32.49 | -2.61% | 8,442,546 |
| Aug 28, 2023 | $31.71 | $33.71 | $31.18 | $33.36 | +6.89% | 9,157,871 |
| Aug 21, 2023 | $32.50 | $32.59 | $30.41 | $31.21 | -2.83% | 8,600,528 |
| Aug 14, 2023 | $32.16 | $32.79 | $31.52 | $32.12 | -1.02% | 9,952,576 |
| Aug 7, 2023 | $33.09 | $34.54 | $32.29 | $32.45 | -0.98% | 11,271,969 |
| Jul 31, 2023 | $31.27 | $33.20 | $30.35 | $32.77 | +4.80% | 15,234,071 |
| Jul 24, 2023 | $29.98 | $31.69 | $29.32 | $31.27 | +4.23% | 18,874,926 |
| Jul 17, 2023 | $28.22 | $30.69 | $27.91 | $30.00 | +5.89% | 15,264,652 |
| Jul 10, 2023 | $28.45 | $30.10 | $28.28 | $28.33 | -0.56% | 14,426,896 |
| Jul 3, 2023 | $29.23 | $29.66 | $27.64 | $28.49 | -3.10% | 9,687,605 |
| Jun 26, 2023 | $28.21 | $29.83 | $27.53 | $29.40 | +4.63% | 13,334,796 |
| Jun 20, 2023 | $28.49 | $29.14 | $27.79 | $28.10 | -1.37% | 18,582,313 |
| Jun 12, 2023 | $28.00 | $28.81 | $25.89 | $28.49 | +0.04% | 25,283,540 |
| Jun 5, 2023 | $28.59 | $28.98 | $26.60 | $28.48 | +1.42% | 19,090,131 |
| May 30, 2023 | $28.38 | $28.44 | $26.77 | $28.08 | -3.21% | 18,560,757 |
| May 22, 2023 | $28.83 | $29.92 | $28.32 | $29.01 | -1.09% | 25,247,395 |
| May 15, 2023 | $26.76 | $30.27 | $26.67 | $29.33 | +11.18% | 30,431,060 |
| May 8, 2023 | $26.08 | $26.52 | $24.61 | $26.38 | +4.27% | 16,384,244 |
| May 1, 2023 | $26.01 | $26.43 | $23.92 | $25.30 | -4.35% | 18,684,973 |
| Apr 24, 2023 | $25.49 | $26.76 | $24.35 | $26.45 | +3.73% | 28,492,071 |
| Apr 17, 2023 | $27.68 | $27.91 | $25.22 | $25.50 | -6.46% | 15,799,750 |
| Apr 10, 2023 | $26.95 | $27.83 | $26.66 | $27.26 | +3.41% | 13,306,770 |
| Apr 3, 2023 | $27.40 | $27.57 | $26.03 | $26.36 | -0.42% | 13,941,145 |
| Mar 27, 2023 | $24.30 | $26.73 | $23.94 | $26.47 | +8.17% | 15,667,481 |
| Mar 20, 2023 | $22.89 | $25.07 | $22.89 | $24.47 | +6.95% | 21,330,832 |
| Mar 13, 2023 | $25.04 | $26.32 | $22.72 | $22.88 | -10.90% | 24,388,533 |
| Mar 6, 2023 | $26.98 | $27.82 | $25.58 | $25.68 | -8.02% | 18,765,925 |
| Feb 27, 2023 | $26.23 | $28.25 | $25.03 | $27.92 | -1.20% | 42,085,639 |
| Feb 21, 2023 | $23.17 | $29.77 | $22.61 | $28.26 | +20.77% | 44,555,746 |
| Feb 13, 2023 | $25.16 | $26.72 | $23.12 | $23.40 | -8.27% | 34,578,153 |
| Feb 6, 2023 | $24.16 | $25.52 | $23.05 | $25.51 | +6.29% | 28,296,959 |
| Jan 30, 2023 | $24.57 | $25.41 | $23.81 | $24.00 | -5.10% | 18,858,577 |
| Jan 23, 2023 | $26.62 | $27.01 | $24.07 | $25.29 | -4.67% | 20,628,668 |
| Jan 17, 2023 | $25.77 | $26.84 | $25.17 | $26.53 | +5.36% | 18,402,093 |
| Jan 9, 2023 | $24.66 | $25.86 | $23.90 | $25.18 | +5.53% | 17,038,917 |
| Jan 3, 2023 | $24.31 | $24.76 | $22.85 | $23.86 | -4.64% | 17,451,339 |
| Dec 27, 2022 | $26.65 | $26.81 | $24.17 | $25.02 | -5.19% | 11,441,341 |
| Dec 19, 2022 | $26.08 | $26.75 | $24.93 | $26.39 | -0.60% | 14,352,223 |
| Dec 12, 2022 | $26.32 | $27.72 | $25.65 | $26.55 | +5.27% | 24,765,698 |
| Dec 5, 2022 | $26.60 | $26.95 | $24.57 | $25.22 | -6.04% | 21,141,791 |
| Nov 28, 2022 | $28.46 | $29.50 | $26.79 | $26.84 | -9.39% | 15,073,041 |
| Nov 21, 2022 | $27.68 | $31.48 | $27.27 | $29.62 | +5.04% | 14,462,275 |
| Nov 14, 2022 | $29.74 | $29.83 | $27.18 | $28.20 | -2.83% | 16,321,692 |
| Nov 7, 2022 | $29.13 | $30.28 | $26.51 | $29.02 | +3.57% | 18,576,512 |
| Oct 31, 2022 | $27.85 | $29.11 | $26.67 | $28.02 | +3.28% | 19,251,174 |
| Oct 24, 2022 | $26.00 | $29.18 | $25.61 | $27.13 | +4.95% | 27,717,677 |
| Oct 17, 2022 | $26.74 | $28.80 | $25.05 | $25.85 | -3.94% | 22,975,551 |
| Oct 10, 2022 | $27.30 | $28.90 | $26.26 | $26.91 | -0.66% | 16,916,126 |
| Oct 3, 2022 | $25.44 | $29.34 | $25.44 | $27.09 | +7.24% | 24,308,755 |
| Sep 26, 2022 | $25.02 | $25.51 | $23.39 | $25.26 | +1.04% | 28,971,645 |
| Sep 19, 2022 | $28.67 | $30.87 | $24.55 | $25.00 | -15.80% | 21,235,311 |
| Sep 12, 2022 | $31.53 | $33.72 | $28.98 | $29.69 | -4.56% | 22,517,114 |
| Sep 6, 2022 | $31.67 | $32.08 | $29.71 | $31.11 | -3.29% | 14,048,199 |
| Aug 29, 2022 | $34.02 | $35.45 | $30.70 | $32.17 | -6.73% | 17,197,073 |
| Aug 22, 2022 | $33.76 | $36.38 | $33.43 | $34.49 | +3.29% | 18,361,504 |
| Aug 15, 2022 | $32.45 | $34.70 | $31.52 | $33.39 | -2.11% | 16,719,083 |
| Aug 8, 2022 | $30.45 | $34.59 | $29.88 | $34.11 | +10.96% | 18,895,481 |
| Aug 1, 2022 | $31.89 | $32.70 | $29.20 | $30.74 | -7.05% | 15,703,928 |
| Jul 25, 2022 | $30.18 | $34.00 | $29.57 | $33.07 | +11.27% | 22,016,559 |
| Jul 18, 2022 | $27.57 | $31.31 | $27.43 | $29.72 | +10.03% | 21,649,366 |
| Jul 11, 2022 | $27.41 | $27.62 | $25.31 | $27.01 | +5.43% | 18,467,787 |
| Jul 5, 2022 | $24.84 | $26.83 | $23.37 | $25.62 | +0.95% | 21,871,340 |
| Jun 27, 2022 | $26.69 | $28.39 | $24.47 | $25.38 | -3.46% | 24,171,537 |
| Jun 21, 2022 | $26.82 | $27.08 | $23.61 | $26.29 | 0.00% | 52,336,801 |
| Jun 13, 2022 | $33.62 | $33.80 | $25.73 | $26.29 | -23.66% | 31,272,393 |
| Jun 6, 2022 | $35.56 | $37.44 | $33.50 | $34.44 | -1.20% | 20,659,690 |
| May 31, 2022 | $36.60 | $37.12 | $33.38 | $34.86 | -3.62% | 17,085,014 |
| May 23, 2022 | $28.41 | $36.64 | $28.21 | $36.17 | +28.35% | 35,489,745 |
| May 16, 2022 | $27.40 | $29.57 | $26.67 | $28.18 | +4.06% | 16,936,971 |
| May 9, 2022 | $29.39 | $29.64 | $25.62 | $27.08 | -11.33% | 24,312,514 |
| May 2, 2022 | $29.27 | $32.59 | $28.94 | $30.54 | +2.00% | 21,645,951 |
| Apr 25, 2022 | $29.30 | $31.63 | $28.35 | $29.94 | -1.35% | 28,219,346 |
| Apr 18, 2022 | $33.01 | $34.61 | $30.19 | $30.35 | -6.30% | 21,237,977 |
| Apr 11, 2022 | $32.39 | $33.57 | $31.46 | $32.39 | -0.64% | 14,752,687 |
| Apr 4, 2022 | $31.87 | $33.07 | $30.56 | $32.60 | +3.33% | 23,337,637 |
| Mar 28, 2022 | $30.56 | $32.33 | $29.24 | $31.55 | +0.13% | 25,004,022 |
| Mar 21, 2022 | $27.33 | $32.06 | $26.23 | $31.51 | +18.68% | 26,367,361 |
| Mar 14, 2022 | $26.74 | $27.29 | $24.26 | $26.55 | -3.56% | 24,420,110 |
| Mar 7, 2022 | $26.64 | $28.36 | $24.80 | $27.53 | +3.97% | 34,301,818 |
| Feb 28, 2022 | $22.88 | $26.73 | $22.06 | $26.48 | +13.11% | 102,247,989 |
| Feb 22, 2022 | $21.31 | $24.36 | $19.73 | $23.41 | +14.59% | 32,267,287 |
| Feb 14, 2022 | $21.08 | $21.29 | $19.63 | $20.43 | -2.67% | 21,745,892 |
| Feb 7, 2022 | $20.04 | $21.10 | $18.62 | $20.99 | +2.99% | 21,285,058 |
| Jan 31, 2022 | $19.36 | $21.38 | $18.75 | $20.38 | +4.89% | 24,815,873 |
| Jan 24, 2022 | $17.06 | $19.53 | $16.71 | $19.43 | +10.27% | 27,622,800 |
| Jan 18, 2022 | $22.37 | $22.50 | $17.40 | $17.62 | -19.14% | 25,081,212 |
| Jan 10, 2022 | $19.00 | $22.50 | $18.60 | $21.79 | +16.46% | 35,650,880 |
| Jan 3, 2022 | $17.69 | $19.76 | $17.67 | $18.71 | +4.94% | 19,262,316 |
| Dec 27, 2021 | $18.50 | $19.52 | $17.51 | $17.83 | -2.67% | 12,061,857 |
| Dec 20, 2021 | $17.91 | $18.99 | $17.25 | $18.32 | +0.60% | 12,158,977 |
| Dec 13, 2021 | $19.09 | $19.34 | $17.56 | $18.21 | -5.60% | 23,237,635 |
| Dec 6, 2021 | $18.27 | $19.40 | $17.50 | $19.29 | +4.38% | 23,030,717 |
| Nov 29, 2021 | $20.90 | $21.29 | $17.66 | $18.48 | -12.54% | 25,624,068 |
| Nov 22, 2021 | $20.62 | $21.87 | $20.01 | $21.13 | +2.52% | 13,358,096 |
| Nov 15, 2021 | $23.14 | $23.70 | $20.46 | $20.61 | -10.43% | 20,160,636 |
| Nov 8, 2021 | $24.16 | $24.83 | $21.92 | $23.01 | -4.20% | 18,755,396 |
| Nov 1, 2021 | $23.64 | $24.46 | $22.61 | $24.02 | +3.00% | 18,148,369 |
| Oct 25, 2021 | $25.50 | $26.48 | $22.76 | $23.32 | -5.40% | 33,572,943 |
| Oct 18, 2021 | $23.87 | $24.77 | $23.16 | $24.65 | +5.12% | 20,400,287 |
| Oct 11, 2021 | $23.50 | $25.10 | $22.25 | $23.45 | +0.30% | 23,202,793 |
| Oct 4, 2021 | $23.74 | $25.38 | $22.33 | $23.38 | +1.43% | 32,442,106 |
| Sep 27, 2021 | $21.14 | $23.45 | $21.07 | $23.05 | +13.10% | 33,330,042 |
| Sep 20, 2021 | $18.50 | $20.65 | $17.94 | $20.38 | +7.55% | 22,346,811 |
| Sep 13, 2021 | $17.70 | $20.51 | $17.65 | $18.95 | +9.41% | 37,745,906 |
| Sep 7, 2021 | $17.08 | $17.73 | $16.56 | $17.32 | +0.46% | 22,472,711 |
| Aug 30, 2021 | $15.00 | $17.50 | $14.37 | $17.24 | +13.87% | 26,305,180 |
| Aug 23, 2021 | $13.12 | $15.59 | $12.69 | $15.14 | +19.03% | 26,247,347 |
| Aug 16, 2021 | $13.67 | $14.07 | $12.37 | $12.72 | -7.63% | 22,115,077 |
| Aug 9, 2021 | $14.52 | $14.92 | $13.69 | $13.77 | -6.96% | 11,918,072 |
| Aug 2, 2021 | $15.16 | $15.67 | $14.27 | $14.80 | -2.82% | 18,280,178 |
| Jul 26, 2021 | $15.43 | $16.22 | $14.40 | $15.23 | -0.46% | 30,537,977 |
| Jul 19, 2021 | $14.48 | $15.87 | $14.15 | $15.30 | +2.89% | 22,723,845 |
| Jul 12, 2021 | $16.84 | $17.36 | $14.74 | $14.87 | -12.22% | 18,135,490 |
| Jul 6, 2021 | $16.48 | $17.04 | $15.16 | $16.94 | +3.93% | 17,532,285 |
| Jun 28, 2021 | $16.70 | $17.47 | $15.91 | $16.30 | -2.10% | 19,215,645 |
| Jun 21, 2021 | $14.10 | $16.87 | $13.66 | $16.65 | +17.75% | 27,158,267 |
| Jun 14, 2021 | $15.80 | $16.08 | $13.75 | $14.14 | -11.74% | 31,773,848 |
| Jun 7, 2021 | $14.23 | $16.32 | $14.23 | $16.02 | +12.58% | 23,639,357 |
| Jun 1, 2021 | $14.00 | $15.25 | $13.96 | $14.23 | +4.94% | 26,455,427 |
| May 24, 2021 | $14.06 | $14.25 | $13.20 | $13.56 | -3.69% | 24,285,728 |
| May 17, 2021 | $13.10 | $14.49 | $12.94 | $14.08 | +7.98% | 32,315,307 |
| May 10, 2021 | $11.55 | $13.25 | $10.90 | $13.04 | +14.39% | 30,150,158 |
| May 3, 2021 | $9.94 | $11.51 | $9.94 | $11.40 | +16.09% | 26,937,728 |
| Apr 26, 2021 | $8.74 | $10.50 | $8.71 | $9.82 | +11.21% | 27,693,948 |
| Apr 19, 2021 | $9.32 | $9.58 | $8.47 | $8.83 | -5.56% | 17,835,731 |
| Apr 12, 2021 | $9.20 | $9.88 | $8.80 | $9.35 | +3.89% | 19,067,458 |
| Apr 5, 2021 | $10.95 | $10.95 | $8.96 | $9.00 | -18.63% | 21,990,292 |
| Mar 29, 2021 | $10.76 | $11.23 | $10.10 | $11.06 | +1.75% | 13,338,235 |
| Mar 22, 2021 | $10.36 | $11.06 | $9.30 | $10.87 | +3.62% | 23,265,857 |
| Mar 15, 2021 | $10.55 | $10.71 | $9.56 | $10.49 | -0.76% | 25,563,544 |
| Mar 8, 2021 | $10.61 | $11.18 | $9.53 | $10.57 | +0.09% | 26,593,292 |
| Mar 1, 2021 | $9.87 | $10.61 | $9.67 | $10.56 | +9.54% | 27,307,344 |
| Feb 22, 2021 | $10.16 | $10.95 | $9.52 | $9.64 | -5.21% | 32,297,212 |
| Feb 16, 2021 | $10.95 | $11.60 | $9.94 | $10.17 | +0.10% | 31,223,736 |
| Feb 8, 2021 | $9.42 | $10.51 | $9.31 | $10.16 | +9.72% | 28,377,800 |
| Feb 1, 2021 | $9.67 | $9.97 | $8.97 | $9.26 | +0.54% | 26,350,947 |
| Jan 25, 2021 | $8.76 | $10.10 | $8.37 | $9.21 | +5.86% | 34,249,882 |
| Jan 19, 2021 | $10.08 | $10.18 | $8.18 | $8.70 | -14.71% | 31,213,805 |
| Jan 11, 2021 | $7.31 | $10.31 | $7.21 | $10.20 | +35.64% | 45,998,813 |
| Jan 4, 2021 | $6.88 | $7.87 | $6.78 | $7.52 | +12.24% | 26,981,051 |
| Dec 28, 2020 | $6.83 | $6.89 | $6.19 | $6.70 | -4.69% | 21,095,910 |
| Dec 21, 2020 | $6.63 | $7.55 | $6.52 | $7.03 | +2.63% | 16,741,865 |
| Dec 14, 2020 | $7.40 | $7.44 | $6.70 | $6.85 | -5.52% | 34,687,391 |
| Dec 7, 2020 | $7.16 | $7.86 | $6.67 | $7.25 | -2.29% | 37,431,473 |
| Nov 30, 2020 | $7.89 | $7.97 | $6.56 | $7.42 | -4.63% | 27,553,190 |
| Nov 23, 2020 | $7.31 | $8.09 | $7.25 | $7.78 | +8.66% | 16,632,135 |
| Nov 16, 2020 | $7.39 | $7.54 | $6.62 | $7.16 | -0.28% | 27,415,132 |
| Nov 9, 2020 | $6.31 | $7.34 | $6.07 | $7.18 | +18.48% | 30,370,313 |
| Nov 2, 2020 | $6.46 | $6.74 | $5.93 | $6.06 | -7.90% | 33,455,721 |
| Oct 26, 2020 | $9.17 | $9.25 | $6.35 | $6.58 | -27.61% | 42,740,394 |
| Oct 19, 2020 | $8.36 | $9.41 | $8.11 | $9.09 | +9.92% | 26,360,666 |
| Oct 12, 2020 | $8.30 | $8.79 | $8.04 | $8.27 | +2.61% | 18,272,024 |
| Oct 5, 2020 | $6.66 | $8.52 | $6.66 | $8.06 | +24.00% | 25,974,715 |
| Sep 28, 2020 | $7.17 | $7.39 | $6.23 | $6.50 | -8.06% | 24,088,470 |
| Sep 21, 2020 | $7.60 | $7.94 | $6.99 | $7.07 | -9.13% | 24,044,476 |
| Sep 14, 2020 | $7.02 | $8.05 | $6.90 | $7.78 | +13.08% | 33,731,836 |
| Sep 8, 2020 | $6.97 | $7.18 | $6.58 | $6.88 | -3.64% | 18,047,485 |
| Aug 31, 2020 | $7.70 | $7.74 | $6.69 | $7.14 | -8.34% | 26,303,052 |
| Aug 24, 2020 | $8.05 | $8.48 | $7.58 | $7.79 | -2.26% | 23,298,248 |
| Aug 17, 2020 | $8.75 | $9.37 | $7.89 | $7.97 | -9.23% | 30,703,435 |
| Aug 10, 2020 | $8.27 | $9.05 | $7.99 | $8.78 | +6.30% | 34,258,555 |
| Aug 3, 2020 | $6.68 | $8.32 | $6.64 | $8.26 | +27.86% | 38,995,915 |
| Jul 27, 2020 | $6.47 | $6.63 | $5.85 | $6.46 | -4.01% | 30,614,859 |
| Jul 20, 2020 | $6.50 | $6.95 | $5.96 | $6.73 | +3.38% | 30,311,547 |
| Jul 13, 2020 | $6.79 | $7.02 | $6.14 | $6.51 | -3.13% | 28,717,646 |
| Jul 6, 2020 | $6.33 | $7.01 | $6.24 | $6.72 | +9.80% | 42,907,154 |
| Jun 29, 2020 | $5.30 | $6.17 | $5.24 | $6.12 | +18.83% | 27,270,426 |
| Jun 22, 2020 | $6.33 | $6.42 | $5.08 | $5.15 | -17.73% | 64,761,351 |
| Jun 15, 2020 | $6.12 | $7.14 | $5.98 | $6.26 | -3.25% | 66,208,335 |
| Jun 8, 2020 | $6.70 | $8.25 | $6.25 | $6.47 | -1.82% | 54,308,481 |
| Jun 1, 2020 | $5.92 | $6.77 | $5.89 | $6.59 | +10.02% | 39,464,698 |
| May 26, 2020 | $6.16 | $6.57 | $5.91 | $5.99 | -0.33% | 32,498,147 |
| May 18, 2020 | $5.13 | $6.22 | $5.08 | $6.01 | +22.40% | 40,091,634 |
| May 11, 2020 | $6.20 | $6.75 | $4.89 | $4.91 | -20.55% | 46,743,664 |
| May 4, 2020 | $5.90 | $6.44 | $5.69 | $6.18 | +1.98% | 40,162,626 |
| Apr 27, 2020 | $5.28 | $6.48 | $4.98 | $6.06 | +15.43% | 56,011,886 |
| Apr 20, 2020 | $4.51 | $5.48 | $4.48 | $5.25 | +12.90% | 64,962,940 |
| Apr 13, 2020 | $3.91 | $4.76 | $3.79 | $4.65 | +24.00% | 66,960,050 |
| Apr 6, 2020 | $2.64 | $4.30 | $2.56 | $3.75 | +42.05% | 47,303,631 |
| Mar 30, 2020 | $2.11 | $2.72 | $2.11 | $2.64 | +21.66% | 66,345,500 |
| Mar 23, 2020 | $3.00 | $3.10 | $2.06 | $2.17 | -28.85% | 74,695,150 |
| Mar 16, 2020 | $2.20 | $3.40 | $2.19 | $3.05 | +8.16% | 108,200,120 |
| Mar 9, 2020 | $2.32 | $3.54 | $1.61 | $2.82 | +7.63% | 142,934,740 |
| Mar 2, 2020 | $2.82 | $2.84 | $2.23 | $2.62 | -5.42% | 68,421,010 |
| Feb 24, 2020 | $2.99 | $3.09 | $2.14 | $2.77 | -11.78% | 83,276,780 |
| Feb 18, 2020 | $3.13 | $3.42 | $3.04 | $3.14 | +1.62% | 38,334,982 |
| Feb 10, 2020 | $3.10 | $3.32 | $2.90 | $3.09 | -3.44% | 52,023,476 |
| Feb 3, 2020 | $3.01 | $3.37 | $2.95 | $3.20 | +6.67% | 46,515,315 |
| Jan 27, 2020 | $3.13 | $3.25 | $2.85 | $3.00 | -7.98% | 66,845,040 |
| Jan 21, 2020 | $3.89 | $3.90 | $3.16 | $3.26 | -17.68% | 61,844,590 |
| Jan 13, 2020 | $4.70 | $4.74 | $3.96 | $3.96 | -18.01% | 58,131,332 |
| Jan 6, 2020 | $4.56 | $4.89 | $4.23 | $4.83 | +7.57% | 67,151,062 |
| Dec 30, 2019 | $4.55 | $4.95 | $4.36 | $4.49 | -1.54% | 36,758,683 |
| Dec 23, 2019 | $4.70 | $4.98 | $4.56 | $4.56 | -4.40% | 28,524,747 |
| Dec 16, 2019 | $4.31 | $5.12 | $4.30 | $4.77 | +13.30% | 64,066,820 |
| Dec 9, 2019 | $3.80 | $4.73 | $3.76 | $4.21 | +9.35% | 60,975,979 |
| Dec 2, 2019 | $3.57 | $3.91 | $3.30 | $3.85 | +10.32% | 53,670,380 |
| Nov 25, 2019 | $3.74 | $3.91 | $3.45 | $3.49 | -9.11% | 33,052,491 |
| Nov 18, 2019 | $4.17 | $4.17 | $3.37 | $3.84 | -9.22% | 65,025,195 |
| Nov 11, 2019 | $4.51 | $4.63 | $3.97 | $4.23 | -9.42% | 46,957,021 |
| Nov 4, 2019 | $4.42 | $5.01 | $4.38 | $4.67 | +9.88% | 60,140,224 |
| Oct 28, 2019 | $4.27 | $4.60 | $3.90 | $4.25 | +0.71% | 60,500,165 |
| Oct 21, 2019 | $3.77 | $4.26 | $3.49 | $4.22 | +14.67% | 69,967,244 |
| Oct 14, 2019 | $3.60 | $3.90 | $3.32 | $3.68 | +2.51% | 46,510,388 |
| Oct 7, 2019 | $3.64 | $3.74 | $3.26 | $3.59 | -1.91% | 46,899,545 |
| Sep 30, 2019 | $3.92 | $4.03 | $3.33 | $3.66 | -8.96% | 69,451,320 |
| Sep 23, 2019 | $4.69 | $4.79 | $3.83 | $4.02 | -15.19% | 59,398,288 |
| Sep 16, 2019 | $5.26 | $5.76 | $4.57 | $4.74 | +2.38% | 136,875,720 |
| Sep 9, 2019 | $4.01 | $5.19 | $4.00 | $4.63 | +17.81% | 87,286,940 |
| Sep 3, 2019 | $3.53 | $4.36 | $3.36 | $3.93 | +10.39% | 48,061,207 |
| Aug 26, 2019 | $3.78 | $3.86 | $3.39 | $3.56 | -5.32% | 60,467,451 |
| Aug 19, 2019 | $4.19 | $4.64 | $3.73 | $3.76 | -8.29% | 52,930,001 |
| Aug 12, 2019 | $4.35 | $4.56 | $3.76 | $4.10 | -5.53% | 48,204,874 |
| Aug 5, 2019 | $4.83 | $4.83 | $4.09 | $4.34 | -13.20% | 63,248,883 |
| Jul 29, 2019 | $5.15 | $5.94 | $4.57 | $5.00 | -3.29% | 88,759,117 |
| Jul 22, 2019 | $5.33 | $5.73 | $4.92 | $5.17 | -2.27% | 58,302,520 |
| Jul 15, 2019 | $6.19 | $6.28 | $4.96 | $5.29 | -15.76% | 83,793,311 |
| Jul 8, 2019 | $6.25 | $6.53 | $5.98 | $6.28 | -0.16% | 40,377,744 |
| Jul 1, 2019 | $7.09 | $7.14 | $6.03 | $6.29 | -9.89% | 37,302,023 |
| Jun 24, 2019 | $7.03 | $7.23 | $6.73 | $6.98 | -0.71% | 34,383,833 |
| Jun 17, 2019 | $6.50 | $7.30 | $6.43 | $7.03 | +7.66% | 47,751,098 |
| Jun 10, 2019 | $7.29 | $7.49 | $6.51 | $6.53 | -10.43% | 47,788,250 |
| Jun 3, 2019 | $7.87 | $8.38 | $7.09 | $7.29 | -6.78% | 42,075,656 |
| May 28, 2019 | $7.93 | $8.22 | $7.61 | $7.82 | -1.76% | 23,548,879 |
| May 20, 2019 | $8.77 | $8.80 | $7.61 | $7.96 | -9.13% | 43,561,671 |
| May 13, 2019 | $9.51 | $9.65 | $8.76 | $8.76 | -8.65% | 23,609,994 |
| May 6, 2019 | $8.95 | $9.74 | $8.88 | $9.59 | +5.04% | 38,513,348 |
| Apr 29, 2019 | $9.20 | $9.54 | $8.49 | $9.13 | -1.19% | 48,987,692 |
| Apr 22, 2019 | $9.85 | $10.49 | $9.18 | $9.24 | -5.23% | 59,252,960 |
| Apr 15, 2019 | $10.24 | $10.52 | $9.68 | $9.75 | -5.52% | 36,572,133 |
| Apr 8, 2019 | $10.93 | $11.11 | $10.19 | $10.32 | -4.62% | 31,063,140 |
| Apr 1, 2019 | $11.37 | $11.42 | $10.13 | $10.82 | -3.74% | 30,356,488 |
| Mar 25, 2019 | $10.81 | $11.38 | $10.57 | $11.24 | +3.40% | 26,953,910 |
| Mar 18, 2019 | $10.56 | $11.54 | $10.55 | $10.87 | +3.33% | 25,259,853 |
| Mar 11, 2019 | $9.83 | $10.96 | $9.70 | $10.52 | +7.46% | 35,261,114 |
| Mar 4, 2019 | $10.90 | $11.30 | $9.78 | $9.79 | -10.51% | 32,983,856 |
| Feb 25, 2019 | $10.56 | $11.65 | $10.12 | $10.94 | +3.11% | 56,456,813 |
| Feb 19, 2019 | $10.86 | $11.27 | $10.57 | $10.61 | -2.39% | 21,745,963 |
| Feb 11, 2019 | $9.52 | $10.89 | $9.47 | $10.87 | +15.15% | 38,853,389 |
| Feb 4, 2019 | $10.87 | $11.06 | $9.23 | $9.44 | -13.79% | 45,475,079 |
| Jan 28, 2019 | $11.05 | $11.81 | $10.86 | $10.95 | -2.84% | 30,522,452 |
| Jan 22, 2019 | $11.36 | $11.36 | $10.37 | $11.27 | -2.42% | 33,482,507 |
| Jan 14, 2019 | $11.42 | $12.14 | $11.36 | $11.55 | +0.43% | 38,173,006 |
| Jan 7, 2019 | $10.84 | $11.64 | $10.72 | $11.50 | +7.58% | 39,516,850 |
| Dec 31, 2018 | $9.71 | $10.76 | $9.22 | $10.69 | +10.89% | 32,603,558 |
| Dec 24, 2018 | $9.85 | $10.44 | $9.23 | $9.64 | -3.41% | 32,453,333 |
| Dec 17, 2018 | $11.45 | $11.89 | $9.86 | $9.98 | -14.99% | 57,648,190 |
| Dec 10, 2018 | $13.59 | $14.04 | $11.67 | $11.74 | -15.17% | 40,877,408 |
| Dec 3, 2018 | $15.00 | $15.08 | $13.34 | $13.84 | -4.88% | 29,202,954 |
| Nov 26, 2018 | $15.66 | $15.86 | $14.54 | $14.55 | -6.73% | 35,353,548 |
| Nov 19, 2018 | $16.70 | $17.38 | $15.36 | $15.60 | -7.80% | 23,475,632 |
| Nov 12, 2018 | $18.00 | $18.36 | $16.33 | $16.92 | -4.41% | 52,299,002 |
| Nov 5, 2018 | $17.03 | $17.83 | $16.78 | $17.70 | +7.99% | 35,215,489 |
| Oct 29, 2018 | $15.85 | $16.61 | $15.01 | $16.39 | +3.47% | 36,197,983 |
| Oct 22, 2018 | $17.25 | $17.40 | $15.31 | $15.84 | -8.91% | 46,750,130 |
| Oct 15, 2018 | $17.11 | $18.04 | $16.88 | $17.39 | +3.76% | 28,322,528 |
| Oct 8, 2018 | $17.32 | $18.60 | $16.28 | $16.76 | -3.79% | 39,902,208 |
| Oct 1, 2018 | $17.16 | $17.90 | $16.82 | $17.42 | +2.53% | 23,927,287 |
| Sep 24, 2018 | $17.79 | $17.87 | $16.46 | $16.99 | -2.86% | 33,440,617 |
| Sep 17, 2018 | $15.80 | $18.04 | $15.80 | $17.49 | +11.26% | 41,651,364 |
| Sep 10, 2018 | $14.65 | $15.93 | $14.43 | $15.72 | +7.30% | 27,602,578 |
| Sep 4, 2018 | $16.52 | $16.58 | $14.57 | $14.65 | -10.78% | 21,353,105 |
| Aug 27, 2018 | $16.70 | $17.06 | $15.92 | $16.42 | -1.44% | 21,926,121 |
| Aug 20, 2018 | $14.82 | $16.95 | $14.78 | $16.66 | +12.11% | 31,468,104 |
| Aug 13, 2018 | $15.68 | $15.99 | $14.33 | $14.86 | -5.35% | 23,934,965 |
| Aug 6, 2018 | $15.63 | $16.40 | $15.59 | $15.70 | +0.83% | 25,117,726 |
| Jul 30, 2018 | $14.58 | $15.69 | $14.51 | $15.57 | +7.60% | 37,412,408 |
| Jul 23, 2018 | $16.53 | $16.65 | $14.32 | $14.47 | -11.34% | 29,967,251 |
| Jul 16, 2018 | $16.13 | $16.59 | $15.88 | $16.32 | -0.49% | 19,212,977 |
| Jul 9, 2018 | $17.25 | $17.83 | $16.14 | $16.40 | -3.93% | 26,151,058 |
| Jul 2, 2018 | $16.43 | $17.11 | $16.32 | $17.07 | +2.03% | 14,932,678 |
| Jun 25, 2018 | $16.74 | $17.43 | $16.30 | $16.73 | -0.89% | 34,198,680 |
| Jun 18, 2018 | $15.96 | $17.39 | $15.87 | $16.88 | +5.63% | 34,122,053 |
| Jun 11, 2018 | $16.12 | $16.85 | $15.80 | $15.98 | -0.50% | 81,824,064 |
| Jun 4, 2018 | $16.38 | $16.58 | $15.38 | $16.06 | -1.95% | 27,604,964 |
| May 29, 2018 | $14.98 | $16.49 | $14.74 | $16.38 | +7.76% | 43,333,741 |
| May 21, 2018 | $15.27 | $16.54 | $14.47 | $15.20 | +0.20% | 41,061,315 |
| May 14, 2018 | $14.36 | $15.79 | $14.32 | $15.17 | +6.16% | 34,523,704 |
| May 7, 2018 | $13.83 | $15.24 | $13.70 | $14.29 | +4.92% | 32,643,773 |
| Apr 30, 2018 | $13.76 | $14.15 | $13.30 | $13.62 | -2.01% | 32,426,985 |
| Apr 23, 2018 | $13.55 | $14.32 | $13.18 | $13.90 | +1.53% | 40,073,418 |
| Apr 16, 2018 | $14.69 | $14.82 | $13.55 | $13.69 | -6.49% | 36,910,675 |
| Apr 9, 2018 | $14.02 | $15.07 | $13.91 | $14.64 | +4.80% | 30,594,925 |
| Apr 2, 2018 | $14.22 | $14.65 | $13.42 | $13.97 | -3.92% | 35,931,350 |
| Mar 26, 2018 | $14.87 | $15.15 | $14.04 | $14.54 | -0.75% | 26,351,370 |
| Mar 19, 2018 | $14.84 | $15.47 | $14.28 | $14.65 | -3.04% | 34,448,431 |
| Mar 12, 2018 | $15.74 | $15.86 | $14.62 | $15.11 | -4.00% | 34,327,994 |
| Mar 5, 2018 | $14.64 | $15.81 | $14.62 | $15.74 | +7.44% | 45,188,029 |
| Feb 26, 2018 | $13.52 | $14.69 | $13.16 | $14.65 | +8.92% | 49,212,092 |
| Feb 20, 2018 | $13.37 | $13.56 | $12.82 | $13.45 | +1.28% | 34,375,479 |
| Feb 12, 2018 | $12.92 | $13.74 | $12.46 | $13.28 | +4.48% | 42,118,948 |
| Feb 5, 2018 | $13.34 | $14.04 | $11.93 | $12.71 | -6.20% | 60,901,730 |
| Jan 29, 2018 | $14.99 | $15.26 | $13.26 | $13.55 | -11.44% | 68,366,050 |
| Jan 22, 2018 | $16.08 | $17.48 | $15.10 | $15.30 | -4.85% | 66,795,567 |
| Jan 16, 2018 | $17.45 | $17.47 | $15.81 | $16.08 | -8.53% | 34,441,451 |
| Jan 8, 2018 | $16.80 | $17.64 | $16.46 | $17.58 | +4.89% | 34,589,227 |
| Jan 2, 2018 | $17.66 | $18.39 | $16.74 | $16.76 | -1.76% | 37,777,383 |
| Dec 26, 2017 | $16.60 | $17.87 | $16.60 | $17.06 | +3.65% | 19,130,091 |
| Dec 18, 2017 | $15.82 | $16.85 | $15.45 | $16.46 | +5.31% | 34,979,559 |
| Dec 11, 2017 | $16.11 | $16.93 | $15.33 | $15.63 | -2.80% | 43,435,985 |
| Dec 4, 2017 | $18.44 | $18.79 | $15.91 | $16.08 | -13.08% | 35,601,374 |
| Nov 27, 2017 | $17.39 | $18.93 | $17.08 | $18.50 | +6.51% | 32,420,063 |
| Nov 20, 2017 | $17.84 | $17.85 | $17.12 | $17.37 | -3.66% | 14,543,409 |
| Nov 13, 2017 | $19.15 | $19.17 | $16.88 | $18.03 | -6.24% | 32,986,185 |
| Nov 6, 2017 | $18.14 | $19.38 | $17.97 | $19.23 | +6.07% | 43,281,272 |
| Oct 30, 2017 | $18.22 | $18.59 | $17.62 | $18.13 | +0.39% | 36,730,939 |
| Oct 23, 2017 | $18.78 | $19.03 | $17.41 | $18.06 | -4.24% | 38,347,114 |
| Oct 16, 2017 | $19.51 | $19.87 | $18.61 | $18.86 | -2.98% | 24,302,126 |
| Oct 9, 2017 | $19.99 | $20.28 | $19.33 | $19.44 | -2.75% | 21,955,556 |
| Oct 2, 2017 | $19.26 | $20.65 | $19.08 | $19.99 | +2.15% | 29,089,161 |
| Sep 25, 2017 | $19.01 | $20.42 | $18.99 | $19.57 | +3.44% | 34,111,513 |
| Sep 18, 2017 | $18.52 | $19.72 | $18.52 | $18.92 | +2.05% | 31,331,824 |
| Sep 11, 2017 | $16.59 | $18.85 | $16.55 | $18.54 | +11.82% | 47,767,906 |
| Sep 5, 2017 | $18.00 | $18.49 | $16.00 | $16.58 | -7.11% | 31,483,112 |
| Aug 28, 2017 | $18.10 | $18.20 | $16.95 | $17.85 | -1.76% | 30,779,353 |
| Aug 21, 2017 | $17.85 | $18.91 | $17.44 | $18.17 | +1.28% | 30,773,741 |
| Aug 14, 2017 | $16.79 | $18.10 | $16.75 | $17.94 | +6.72% | 37,693,563 |
| Aug 7, 2017 | $17.73 | $17.91 | $16.50 | $16.81 | -5.98% | 41,938,375 |
| Jul 31, 2017 | $21.64 | $21.77 | $17.48 | $17.88 | -18.24% | 58,132,790 |
| Jul 24, 2017 | $20.88 | $22.71 | $20.34 | $21.87 | +4.09% | 30,251,478 |
| Jul 17, 2017 | $22.32 | $22.92 | $20.90 | $21.01 | -5.83% | 26,586,655 |
| Jul 10, 2017 | $21.29 | $22.56 | $21.25 | $22.31 | +4.59% | 23,013,441 |
| Jul 3, 2017 | $23.25 | $23.59 | $21.02 | $21.33 | -7.94% | 18,513,529 |
| Jun 26, 2017 | $22.30 | $23.84 | $22.16 | $23.17 | +4.09% | 29,163,234 |
| Jun 19, 2017 | $23.20 | $23.37 | $20.95 | $22.26 | -4.79% | 35,174,632 |
| Jun 12, 2017 | $23.47 | $23.96 | $22.68 | $23.38 | +0.91% | 27,236,879 |
| Jun 5, 2017 | $21.99 | $23.47 | $21.84 | $23.17 | +4.18% | 28,206,569 |
| May 30, 2017 | $23.89 | $23.99 | $21.84 | $22.24 | -8.10% | 29,834,027 |
| May 22, 2017 | $25.79 | $25.96 | $23.53 | $24.20 | -5.28% | 27,158,725 |
| May 15, 2017 | $26.10 | $26.19 | $24.70 | $25.55 | -0.23% | 24,603,485 |
| May 8, 2017 | $26.07 | $26.22 | $25.08 | $25.61 | -2.33% | 22,271,813 |
| May 1, 2017 | $26.44 | $26.98 | $24.67 | $26.22 | -1.02% | 27,248,097 |
| Apr 24, 2017 | $27.60 | $28.76 | $26.24 | $26.49 | -3.57% | 39,357,516 |
| Apr 17, 2017 | $27.74 | $28.14 | $27.20 | $27.47 | -1.08% | 22,667,596 |
| Apr 10, 2017 | $29.55 | $29.95 | $27.66 | $27.77 | -5.77% | 16,950,093 |
| Apr 3, 2017 | $29.07 | $30.30 | $28.20 | $29.47 | +1.27% | 25,232,079 |
| Mar 27, 2017 | $27.30 | $29.70 | $27.21 | $29.10 | +5.13% | 29,630,991 |
| Mar 20, 2017 | $27.39 | $28.10 | $26.61 | $27.68 | +0.62% | 21,871,059 |
| Mar 13, 2017 | $27.61 | $28.25 | $27.08 | $27.51 | -0.07% | 22,017,597 |
| Mar 6, 2017 | $28.96 | $28.96 | $26.70 | $27.53 | +0.69% | 31,898,387 |
| Feb 27, 2017 | $27.58 | $28.24 | $27.07 | $27.34 | -1.09% | 18,842,523 |
| Feb 21, 2017 | $30.79 | $31.21 | $27.25 | $27.64 | -11.61% | 27,063,280 |
| Feb 13, 2017 | $33.08 | $33.57 | $30.78 | $31.27 | -5.64% | 22,349,211 |
| Feb 6, 2017 | $34.01 | $34.93 | $32.11 | $33.14 | -0.99% | 14,959,033 |
| Jan 30, 2017 | $35.64 | $35.64 | $31.12 | $33.47 | -6.27% | 25,316,041 |
| Jan 23, 2017 | $34.50 | $36.40 | $33.68 | $35.71 | +3.39% | 22,995,045 |
| Jan 17, 2017 | $33.93 | $34.91 | $33.05 | $34.54 | +2.68% | 14,310,785 |
| Jan 9, 2017 | $33.80 | $34.59 | $32.61 | $33.64 | -1.72% | 16,756,270 |
| Jan 3, 2017 | $33.61 | $34.52 | $31.54 | $34.23 | -0.38% | 22,819,885 |
| Dec 27, 2016 | $34.87 | $35.14 | $33.87 | $34.36 | -0.98% | 12,906,183 |
| Dec 19, 2016 | $34.38 | $34.92 | $33.01 | $34.70 | +1.20% | 18,896,335 |
| Dec 12, 2016 | $39.56 | $39.64 | $33.75 | $34.29 | -11.58% | 30,422,933 |
| Dec 5, 2016 | $37.20 | $39.64 | $37.17 | $38.78 | +6.66% | 19,822,270 |
| Nov 28, 2016 | $36.78 | $38.60 | $34.86 | $36.36 | +0.22% | 28,941,372 |
| Nov 21, 2016 | $34.86 | $36.79 | $34.86 | $36.28 | +6.64% | 14,866,632 |
| Nov 14, 2016 | $32.04 | $35.40 | $31.86 | $34.02 | – | 19,417,846 |
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% |