RANGE RES CORP

Ticker: RRC CUSIP: 75281A109 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 44,782 Value ($000) $1,579 Avg Close $37.25 Range $33.80 - $40.88
Q3 2025
Shares 45,069 Value ($000) $1,696 Avg Close $35.71 Range $32.60 - $40.51
Q2 2025
Shares 43,428 Value ($000) $1,766 Avg Close $37.69 Range $30.32 - $43.50
Q1 2025
Shares 45,481 Value ($000) $1,816 Avg Close $38.47 Range $34.32 - $41.95
Q4 2024
Shares 4,275 Value ($000) $154 Avg Close $33.07 Range $28.99 - $37.13
Q3 2024
Shares 4,308 Value ($000) $133 Avg Close $30.94 Range $27.29 - $35.21
Q2 2024
Shares 4,431 Value ($000) $149 Avg Close $35.95 Range $33.13 - $39.33
Q1 2024
Shares 3,738 Value ($000) $129 Avg Close $30.92 Range $27.60 - $34.76
Q4 2023
Shares 3,355 Value ($000) $102 Avg Close $32.82 Range $28.43 - $37.88
Q3 2023
Shares 3,451 Value ($000) $112 Avg Close $31.28 Range $27.64 - $34.54
Q2 2023
Shares 3,589 Value ($000) $106 Avg Close $27.22 Range $23.92 - $30.27
Q1 2023
Shares 3,048 Value ($000) $81 Avg Close $25.18 Range $22.61 - $29.77
Q4 2022
Shares 3,287 Value ($000) $82 Avg Close $27.38 Range $24.17 - $31.48
Q3 2022
Shares 3,399 Value ($000) $86 Avg Close $30.25 Range $23.37 - $36.38
Q2 2022
Shares 2,895 Value ($000) $72 Avg Close $30.63 Range $23.61 - $37.44
Q1 2022
Shares 2,657 Value ($000) $81 Avg Close $22.82 Range $16.71 - $32.33
Q4 2021
Shares 2,646 Value ($000) $47 Avg Close $21.56 Range $17.25 - $26.48
Q3 2021
Shares 2,946 Value ($000) $67 Avg Close $16.21 Range $12.37 - $22.81
Q2 2021
Shares 2,951 Value ($000) $49 Avg Close $12.55 Range $8.47 - $16.91
Q1 2021
Shares 3,135 Value ($000) $32 Avg Close $9.71 Range $6.78 - $11.60
Q4 2020
Shares 3,792 Value ($000) $25 Avg Close $7.35 Range $5.93 - $9.41
Q3 2020
Shares 4,119 Value ($000) $27 Avg Close $7.25 Range $5.47 - $9.37
Q2 2020
Shares 6,743 Value ($000) $38 Avg Close $5.55 Range $2.17 - $8.25
Q1 2020
Shares 53,502 Value ($000) $122 Avg Close $3.19 Range $1.61 - $4.95
Q4 2019
Shares 3,752 Value ($000) $16 Avg Close $4.03 Range $3.26 - $5.12
Q3 2019
Shares 5,096 Value ($000) $16 Avg Close $4.80 Range $3.36 - $7.14
Q2 2019
Shares 4,037 Value ($000) $26 Avg Close $8.69 Range $6.43 - $11.42
Q1 2019
Shares 2,242 Value ($000) $25 Avg Close $10.85 Range $9.22 - $12.14
Q4 2018
Shares 292 Value ($000) $2 Avg Close $15.20 Range $9.23 - $18.60
Q3 2018
Shares 374 Value ($000) $4 Avg Close $16.05 Range $14.32 - $18.04
Q2 2018
Shares 207 Value ($000) $2 Avg Close $15.13 Range $13.18 - $17.43
Q1 2018
Shares 563 Value ($000) $5 Avg Close $14.95 Range $11.93 - $18.39
Q4 2017
Shares 1,470 Value ($000) $23 Avg Close $17.99 Range $15.33 - $20.65
Q3 2017
Shares 527 Value ($000) $9 Avg Close $19.33 Range $16.00 - $23.59
Q2 2017
Shares 1,144 Value ($000) $22 Avg Close $25.21 Range $20.95 - $30.30
Q1 2017
Shares 541 Value ($000) $12 Avg Close $30.88 Range $26.61 - $36.40
Q4 2016
Shares 869 Value ($000) $28 Avg Close $35.78 Range $31.20 - $40.20
Q3 2016
Shares 872 Value ($000) $31 Avg Close $40.45 Range $36.58 - $45.76
Q2 2016
Shares 896 Value ($000) $34 Avg Close $40.95 Range $31.11 - $46.96
Q1 2016
Shares 872 Value ($000) $25 Avg Close $27.80 Range $19.21 - $36.86
Q4 2015
Shares 532 Value ($000) $11 Avg Close $29.68 Range $20.79 - $37.73
Q3 2015
Shares 707 Value ($000) $22 Avg Close $39.02 Range $30.33 - $49.40
Q2 2015
Shares 841 Value ($000) $40 Avg Close $57.08 Range $48.46 - $65.53