RANGE RES CORP

Ticker: RRC CUSIP: 75281A109 Class: Common Stock

SUSQUEHANNA INTERNATIONAL GROUP, LLP's Holding History (CIK: 0001446194)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 117,890 Value ($000) $4,157 Avg Close $37.25 Range $33.80 - $40.88

Q3 2025

Shares 127,692 Value ($000) $4,806 Avg Close $35.71 Range $32.60 - $40.51

Q2 2025

Shares 540,449 Value ($000) $21,980 Avg Close $37.69 Range $30.32 - $43.50

Q1 2025

Shares 235,358 Value ($000) $9,398 Avg Close $38.47 Range $34.32 - $41.95

Q4 2024

Shares 180,365 Value ($000) $6,490 Avg Close $33.07 Range $28.99 - $37.13

Q3 2024

Shares 194,211 Value ($000) $5,974 Avg Close $30.94 Range $27.29 - $35.21

Q2 2024

Shares 111,860 Value ($000) $3,751 Avg Close $35.95 Range $33.13 - $39.33

Q1 2024

Shares 148,206 Value ($000) $5,103 Avg Close $30.92 Range $27.60 - $34.76

Q4 2023

Shares 327,277 Value ($000) $9,962 Avg Close $32.82 Range $28.43 - $37.88

Q3 2023

Shares 225,993 Value ($000) $7,324 Avg Close $31.28 Range $27.64 - $34.54

Q2 2023

Shares 201,224 Value ($000) $5,916 Avg Close $27.22 Range $23.92 - $30.27

Q4 2022

Shares 86,297 Value ($000) $2,159 Avg Close $27.38 Range $24.17 - $31.48

Q3 2022

Shares 222,856 Value ($000) $5,629 Avg Close $30.25 Range $23.37 - $36.38

Q2 2022

Shares 239,265 Value ($000) $5,922 Avg Close $30.63 Range $23.61 - $37.44

Q1 2022

Shares 137,201 Value ($000) $4,168 Avg Close $22.82 Range $16.71 - $32.33

Q4 2021

Shares 287,289 Value ($000) $5,122 Avg Close $21.56 Range $17.25 - $26.48

Q3 2021

Shares 134,847 Value ($000) $3,052 Avg Close $16.21 Range $12.37 - $22.81

Q2 2021

Shares 213,075 Value ($000) $3,571 Avg Close $12.55 Range $8.47 - $16.91

Q1 2021

Shares 209,027 Value ($000) $2,159 Avg Close $9.71 Range $6.78 - $11.60

Q4 2020

Shares 1,265,475 Value ($000) $8,479 Avg Close $7.35 Range $5.93 - $9.41

Q3 2020

Shares 1,621,777 Value ($000) $10,736 Avg Close $7.25 Range $5.47 - $9.37

Q2 2020

Shares 1,739,834 Value ($000) $9,795 Avg Close $5.55 Range $2.17 - $8.25

Q1 2020

Shares 2,077,437 Value ($000) $4,737 Avg Close $3.19 Range $1.61 - $4.95

Q4 2019

Shares 2,082,258 Value ($000) $10,099 Avg Close $4.03 Range $3.26 - $5.12

Q3 2019

Shares 1,937,280 Value ($000) $7,401 Avg Close $4.80 Range $3.36 - $7.14

Q2 2019

Shares 756,367 Value ($000) $5,279 Avg Close $8.69 Range $6.43 - $11.42

Q1 2019

Shares 805,268 Value ($000) $9,051 Avg Close $10.85 Range $9.22 - $12.14

Q4 2018

Shares 63,521 Value ($000) $608 Avg Close $15.20 Range $9.23 - $18.60

Q3 2018

Shares 415,033 Value ($000) $7,051 Avg Close $16.05 Range $14.32 - $18.04

Q2 2018

Shares 885,199 Value ($000) $14,809 Avg Close $15.13 Range $13.18 - $17.43

Q1 2018

Shares 303,243 Value ($000) $4,409 Avg Close $14.95 Range $11.93 - $18.39

Q4 2017

Shares 1,007,398 Value ($000) $17,186 Avg Close $17.99 Range $15.33 - $20.65

Q3 2017

Shares 975,018 Value ($000) $19,081 Avg Close $19.33 Range $16.00 - $23.59

Q2 2017

Shares 1,178,315 Value ($000) $27,302 Avg Close $25.21 Range $20.95 - $30.30

Q1 2017

Shares 233,551 Value ($000) $6,796 Avg Close $30.88 Range $26.61 - $36.40

Q4 2016

Shares 362,572 Value ($000) $12,458 Avg Close $35.78 Range $31.20 - $40.20

Q3 2016

Shares 282,533 Value ($000) $10,948 Avg Close $40.45 Range $36.58 - $45.76

Q2 2016

Shares 588,336 Value ($000) $25,381 Avg Close $40.95 Range $31.11 - $46.96

Q1 2016

Shares 271,437 Value ($000) $8,789 Avg Close $27.80 Range $19.21 - $36.86

Q4 2015

Shares 838,710 Value ($000) $20,641 Avg Close $29.68 Range $20.79 - $37.73

Q3 2015

Shares 817,765 Value ($000) $26,267 Avg Close $39.02 Range $30.33 - $49.40

Q2 2015

Shares 484,336 Value ($000) $23,917 Avg Close $57.08 Range $48.46 - $65.53

Q1 2015

Shares 1,213,356 Value ($000) $63,143 Avg Close $49.61 Range $43.88 - $55.74

Q4 2014

Shares 772,959 Value ($000) $41,315 Avg Close $64.63 Range $51.83 - $74.64

Q3 2014

Shares 891,042 Value ($000) $60,422 Avg Close $76.29 Range $66.98 - $87.37

Q2 2014

Shares 703,519 Value ($000) $61,171 Avg Close $89.48 Range $82.63 - $95.41

Q1 2014

Shares 199,990 Value ($000) $16,594 Avg Close $85.13 Range $79.28 - $90.76

Q4 2013

Shares 29,113 Value ($000) $2,455 Avg Close $77.77 Range $72.54 - $85.49

Q3 2013

Shares 154,834 Value ($000) $11,750 Avg Close $78.08 Range $74.66 - $85.23

Q2 2013

Shares 316,688 Value ($000) $24,486 Avg Close $76.33 Range $71.14 - $81.13

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	117,890	$4,157	$37.25	$33.80 - $40.88
Q3 2025	127,692	$4,806	$35.71	$32.60 - $40.51
Q2 2025	540,449	$21,980	$37.69	$30.32 - $43.50
Q1 2025	235,358	$9,398	$38.47	$34.32 - $41.95
Q4 2024	180,365	$6,490	$33.07	$28.99 - $37.13
Q3 2024	194,211	$5,974	$30.94	$27.29 - $35.21
Q2 2024	111,860	$3,751	$35.95	$33.13 - $39.33
Q1 2024	148,206	$5,103	$30.92	$27.60 - $34.76
Q4 2023	327,277	$9,962	$32.82	$28.43 - $37.88
Q3 2023	225,993	$7,324	$31.28	$27.64 - $34.54
Q2 2023	201,224	$5,916	$27.22	$23.92 - $30.27
Q4 2022	86,297	$2,159	$27.38	$24.17 - $31.48
Q3 2022	222,856	$5,629	$30.25	$23.37 - $36.38
Q2 2022	239,265	$5,922	$30.63	$23.61 - $37.44
Q1 2022	137,201	$4,168	$22.82	$16.71 - $32.33
Q4 2021	287,289	$5,122	$21.56	$17.25 - $26.48
Q3 2021	134,847	$3,052	$16.21	$12.37 - $22.81
Q2 2021	213,075	$3,571	$12.55	$8.47 - $16.91
Q1 2021	209,027	$2,159	$9.71	$6.78 - $11.60
Q4 2020	1,265,475	$8,479	$7.35	$5.93 - $9.41
Q3 2020	1,621,777	$10,736	$7.25	$5.47 - $9.37
Q2 2020	1,739,834	$9,795	$5.55	$2.17 - $8.25
Q1 2020	2,077,437	$4,737	$3.19	$1.61 - $4.95
Q4 2019	2,082,258	$10,099	$4.03	$3.26 - $5.12
Q3 2019	1,937,280	$7,401	$4.80	$3.36 - $7.14
Q2 2019	756,367	$5,279	$8.69	$6.43 - $11.42
Q1 2019	805,268	$9,051	$10.85	$9.22 - $12.14
Q4 2018	63,521	$608	$15.20	$9.23 - $18.60
Q3 2018	415,033	$7,051	$16.05	$14.32 - $18.04
Q2 2018	885,199	$14,809	$15.13	$13.18 - $17.43
Q1 2018	303,243	$4,409	$14.95	$11.93 - $18.39
Q4 2017	1,007,398	$17,186	$17.99	$15.33 - $20.65
Q3 2017	975,018	$19,081	$19.33	$16.00 - $23.59
Q2 2017	1,178,315	$27,302	$25.21	$20.95 - $30.30
Q1 2017	233,551	$6,796	$30.88	$26.61 - $36.40
Q4 2016	362,572	$12,458	$35.78	$31.20 - $40.20
Q3 2016	282,533	$10,948	$40.45	$36.58 - $45.76
Q2 2016	588,336	$25,381	$40.95	$31.11 - $46.96
Q1 2016	271,437	$8,789	$27.80	$19.21 - $36.86
Q4 2015	838,710	$20,641	$29.68	$20.79 - $37.73
Q3 2015	817,765	$26,267	$39.02	$30.33 - $49.40
Q2 2015	484,336	$23,917	$57.08	$48.46 - $65.53
Q1 2015	1,213,356	$63,143	$49.61	$43.88 - $55.74
Q4 2014	772,959	$41,315	$64.63	$51.83 - $74.64
Q3 2014	891,042	$60,422	$76.29	$66.98 - $87.37
Q2 2014	703,519	$61,171	$89.48	$82.63 - $95.41
Q1 2014	199,990	$16,594	$85.13	$79.28 - $90.76
Q4 2013	29,113	$2,455	$77.77	$72.54 - $85.49
Q3 2013	154,834	$11,750	$78.08	$74.66 - $85.23
Q2 2013	316,688	$24,486	$76.33	$71.14 - $81.13