Range Resources

RRC
🏛️ germany →
31.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 33.00 33.00 33.00 33.00 0.0M
2024-12-27 32.83 32.83 32.83 32.83 0.0M
2024-12-23 31.54 31.54 31.54 31.54 0.0M
2024-12-20 31.61 31.61 31.61 31.61 0.0M
2024-12-19 31.35 31.35 31.35 31.35 0.0M
2024-12-18 32.17 32.17 32.17 32.17 0.0M
2024-12-17 32.55 32.55 32.55 32.55 0.0M
2024-12-16 33.29 33.29 33.29 33.29 0.0M
2024-12-13 34.06 34.06 34.06 34.06 0.0M
2024-12-12 33.86 33.86 33.86 33.86 0.0M
2024-12-11 31.98 31.98 31.98 31.98 0.0M
2024-12-10 31.98 31.98 31.98 31.98 0.0M
2024-12-09 31.71 31.71 31.71 31.71 0.0M
2024-12-06 32.32 32.32 32.32 32.32 0.0M
2024-12-05 32.72 32.80 32.72 32.80 0.0M
2024-12-04 33.09 33.09 33.09 33.09 0.0M
2024-12-03 32.97 32.97 32.97 32.97 0.0M
2024-12-02 33.67 34.26 33.67 34.26 0.0M
2024-11-29 33.34 33.34 33.34 33.34 0.0M
2024-11-28 33.42 33.42 33.42 33.42 0.0M
2024-11-27 34.26 34.26 34.26 34.26 0.0M
2024-11-26 33.90 33.90 33.90 33.90 0.0M
2024-11-25 33.80 33.80 33.80 33.80 0.0M
2024-11-22 33.64 33.64 33.64 33.64 0.0M
2024-11-21 33.01 33.01 33.01 33.01 0.0M
2024-11-20 32.12 32.12 32.12 32.12 0.0M
2024-11-19 32.04 32.67 32.04 32.67 0.0M
2024-11-18 31.45 31.45 31.45 31.45 0.0M
2024-11-15 31.55 31.55 31.55 31.55 0.0M
2024-11-14 31.88 32.31 31.88 32.31 0.0M
2024-11-13 31.84 31.84 31.84 31.84 0.0M
2024-11-12 32.11 32.11 32.11 32.11 0.0M
2024-11-11 30.60 31.30 30.60 31.30 0.0M
2024-11-08 30.15 30.15 30.15 30.15 0.0M
2024-11-07 30.33 30.33 30.33 30.33 0.0M
2024-11-06 28.32 28.32 28.32 28.32 0.0M
2024-11-05 27.85 27.85 27.85 27.85 0.0M
2024-11-04 27.29 27.29 27.29 27.29 0.0M
2024-11-01 27.37 27.37 27.37 27.37 0.0M
2024-10-31 28.71 28.71 28.71 28.71 0.0M
2024-10-30 28.41 28.41 28.41 28.41 0.0M
2024-10-29 28.35 28.35 28.35 28.35 0.0M
2024-10-28 28.18 28.18 27.92 27.92 0.0M
2024-10-25 28.80 28.80 28.80 28.80 0.0M
2024-10-24 28.45 28.97 28.45 28.97 0.0M
2024-10-23 27.40 27.40 27.40 27.40 0.0M
2024-10-22 27.41 27.41 27.41 27.41 0.0M
2024-10-21 27.17 27.17 27.17 27.17 0.0M
2024-10-18 27.30 27.30 27.30 27.30 0.0M
2024-10-17 27.18 27.18 27.18 27.18 0.0M
2024-10-16 27.23 27.23 27.23 27.23 0.0M
2024-10-15 27.13 27.58 27.13 27.58 0.0M
2024-10-14 28.50 28.50 28.50 28.50 0.0M
2024-10-11 28.28 28.28 28.28 28.28 0.0M
2024-10-10 27.95 27.95 27.95 27.95 0.0M
2024-10-09 28.59 28.59 28.59 28.59 0.0M
2024-10-08 28.93 28.93 28.93 28.93 0.0M
2024-10-07 29.17 29.17 29.17 29.17 0.0M
2024-10-04 29.43 29.43 29.43 29.43 0.0M
2024-10-03 28.15 28.15 28.15 28.15 0.0M
2024-10-02 27.76 27.76 27.76 27.76 0.0M
2024-10-01 27.72 27.72 27.72 27.72 0.0M
2024-09-30 27.42 27.42 27.42 27.42 0.0M
2024-09-27 26.80 26.80 26.80 26.80 0.0M
2024-09-26 26.91 26.91 26.91 26.91 0.0M
2024-09-25 27.47 27.47 27.47 27.47 0.0M
2024-09-24 28.27 28.27 28.27 28.27 0.0M
2024-09-23 27.24 27.24 27.24 27.24 0.0M
2024-09-20 27.05 27.05 27.05 27.05 0.0M
2024-09-19 26.98 26.98 26.98 26.98 0.0M
2024-09-18 26.32 26.32 26.32 26.32 0.0M
2024-09-17 26.31 26.31 26.31 26.31 0.0M
2024-09-16 25.92 25.92 25.92 25.92 0.0M
2024-09-13 25.93 25.93 25.93 25.93 0.0M
2024-09-12 26.37 26.37 26.37 26.37 0.0M
2024-09-11 25.25 25.25 25.25 25.25 0.0M
2024-09-10 25.03 25.03 25.03 25.03 0.0M
2024-09-09 25.24 25.24 25.24 25.24 0.0M
2024-09-06 25.28 25.28 25.28 25.28 0.0M
2024-09-05 25.29 25.29 25.29 25.29 0.0M
2024-09-04 25.89 25.89 25.89 25.89 0.0M
2024-09-03 26.89 26.89 26.89 26.89 0.0M
2024-09-02 26.77 26.86 26.77 26.86 0.0M
2024-08-30 26.88 26.88 26.88 26.88 0.0M
2024-08-29 26.37 26.37 26.37 26.37 0.0M
2024-08-28 26.45 26.45 26.45 26.45 0.0M
2024-08-27 26.90 26.90 26.90 26.90 0.0M
2024-08-26 27.18 27.18 27.18 27.18 0.0M
2024-08-23 26.87 26.87 26.87 26.87 0.0M
2024-08-22 27.25 27.25 27.25 27.25 0.0M
2024-08-21 27.50 27.50 27.50 27.50 0.0M
2024-08-20 27.94 27.94 27.94 27.94 0.0M
2024-08-19 27.37 27.37 27.37 27.37 0.0M
2024-08-16 27.56 27.56 27.56 27.56 0.0M
2024-08-15 26.97 26.97 26.97 26.97 0.0M
2024-08-14 27.03 27.03 27.03 27.03 0.0M
2024-08-13 27.32 27.32 27.32 27.32 0.0M
2024-08-12 27.10 27.10 27.10 27.10 0.0M
2024-08-09 26.89 26.89 26.89 26.89 0.0M
2024-08-08 26.00 26.00 26.00 26.00 0.0M
2024-08-07 25.94 25.94 25.94 25.94 0.0M
2024-08-06 25.77 25.77 25.77 25.77 0.0M
2024-08-05 26.03 26.03 25.99 25.99 0.0M
2024-08-02 28.49 28.49 28.49 28.49 0.0M
2024-08-01 28.64 28.64 28.64 28.64 0.0M
2024-07-31 28.91 28.91 28.91 28.91 0.0M
2024-07-30 28.76 29.23 28.76 29.23 0.0M
2024-07-29 29.18 29.18 29.18 29.18 0.0M
2024-07-26 28.85 28.85 28.85 28.85 0.0M
2024-07-25 29.09 29.09 29.09 29.09 0.0M
2024-07-24 30.69 30.69 30.69 30.69 0.0M
2024-07-23 30.64 30.64 30.64 30.64 0.0M
2024-07-22 29.91 29.91 29.91 29.91 0.0M
2024-07-19 29.84 29.84 29.84 29.84 0.0M
2024-07-18 30.48 30.48 30.48 30.48 0.0M
2024-07-17 31.45 31.45 31.45 31.45 0.0M
2024-07-16 31.76 31.76 31.76 31.76 0.0M
2024-07-15 31.71 31.71 31.71 31.71 0.0M
2024-07-12 31.11 31.11 31.11 31.11 0.0M
2024-07-11 30.69 30.69 30.69 30.69 0.0M
2024-07-10 30.65 30.65 30.65 30.65 0.0M
2024-07-09 31.12 31.12 31.12 31.12 0.0M
2024-07-08 30.86 30.86 30.86 30.86 0.0M
2024-07-05 31.68 31.68 31.68 31.68 0.0M
2024-07-04 31.68 31.68 31.68 31.68 0.0M
2024-07-03 31.57 31.57 31.57 31.57 0.0M
2024-07-02 30.89 30.89 30.89 30.89 0.0M
2024-07-01 30.97 30.97 30.97 30.97 0.0M
2024-06-28 31.13 31.13 31.13 31.13 0.0M
2024-06-27 31.12 31.12 31.12 31.12 0.0M
2024-06-26 31.99 31.99 31.99 31.99 0.0M
2024-06-25 32.17 32.37 32.17 32.37 0.0M
2024-06-24 31.04 31.04 31.04 31.04 0.0M
2024-06-21 31.54 31.54 31.54 31.54 0.0M
2024-06-20 31.65 31.65 31.65 31.65 0.0M
2024-06-19 31.66 31.66 31.66 31.66 0.0M
2024-06-18 31.75 31.75 31.75 31.75 0.0M
2024-06-17 32.73 32.73 32.73 32.73 0.0M
2024-06-14 33.61 33.61 33.61 33.61 0.0M
2024-06-13 34.10 34.10 34.10 34.10 0.0M
2024-06-12 34.98 34.98 34.98 34.98 0.0M
2024-06-11 34.53 34.53 34.53 34.53 0.0M
2024-06-10 33.57 33.57 33.57 33.57 0.0M
2024-06-07 33.20 33.20 33.20 33.20 0.0M
2024-06-06 33.39 33.39 33.39 33.39 0.0M
2024-06-05 32.61 32.61 32.61 32.61 0.0M
2024-06-04 33.50 33.50 33.50 33.50 0.0M
2024-06-03 33.85 34.37 33.51 33.51 0.0M
2024-05-31 33.55 33.55 33.55 33.55 0.0M
2024-05-30 33.16 33.16 33.16 33.16 0.0M
2024-05-29 33.76 33.76 33.51 33.51 0.0M
2024-05-28 32.86 32.86 32.86 32.86 0.0M
2024-05-27 32.73 32.73 32.73 32.73 0.0M
2024-05-24 32.92 32.92 32.92 32.92 0.0M
2024-05-23 33.93 33.93 33.93 33.93 0.0M
2024-05-22 34.08 34.08 34.08 34.08 0.0M
2024-05-21 35.39 35.39 34.85 34.85 0.0M
2024-05-20 34.45 34.45 34.45 34.45 0.0M
2024-05-17 33.72 33.72 33.72 33.72 0.0M
2024-05-16 33.48 33.48 33.48 33.48 0.0M
2024-05-15 33.47 34.13 33.47 34.13 0.0M
2024-05-14 32.58 32.58 32.50 32.50 0.0M
2024-05-13 32.62 32.62 32.62 32.62 0.0M
2024-05-10 33.96 33.96 33.96 33.96 0.0M
2024-05-09 34.12 34.40 34.12 34.40 0.0M
2024-05-08 34.33 34.33 34.33 34.33 0.0M
2024-05-07 34.18 34.18 34.18 34.18 0.0M
2024-05-06 32.93 32.93 32.93 32.93 0.0M
2024-05-03 32.33 32.33 32.33 32.33 0.0M
2024-05-02 31.95 31.95 31.95 31.95 0.0M
2024-04-30 34.49 34.49 34.49 34.49 0.0M
2024-04-29 34.31 34.31 34.31 34.31 0.0M
2024-04-26 34.83 34.83 34.83 34.83 0.0M
2024-04-25 34.93 34.93 34.93 34.93 0.0M
2024-04-24 33.90 33.90 33.90 33.90 0.0M
2024-04-23 33.56 33.56 33.56 33.56 0.0M
2024-04-22 32.51 32.51 32.51 32.51 0.0M
2024-04-19 32.45 32.45 32.45 32.45 0.0M
2024-04-18 32.21 32.21 32.21 32.21 0.0M
2024-04-17 32.49 32.49 32.49 32.49 0.0M
2024-04-16 32.75 32.75 32.75 32.75 0.0M
2024-04-15 33.40 33.40 33.40 33.40 0.0M
2024-04-12 33.37 33.37 33.37 33.37 0.0M
2024-04-11 33.44 33.44 33.44 33.44 0.0M
2024-04-10 32.97 32.97 32.97 32.97 0.0M
2024-04-09 32.68 32.68 32.68 32.68 0.0M
2024-04-08 31.69 31.69 31.69 31.69 0.0M
2024-04-05 32.20 32.20 32.20 32.20 0.0M
2024-04-04 32.12 32.12 32.12 32.12 0.0M
2024-04-03 32.18 32.18 32.18 32.18 0.0M
2024-04-02 32.18 32.18 32.18 32.18 0.0M
2024-03-28 31.49 31.49 31.49 31.49 0.0M
2024-03-27 30.30 30.30 30.30 30.30 0.0M
2024-03-26 30.58 30.58 30.58 30.58 0.0M
2024-03-25 30.46 30.46 30.46 30.46 0.0M
2024-03-22 30.27 30.27 30.27 30.27 0.0M
2024-03-21 29.84 29.84 29.84 29.84 0.0M
2024-03-20 29.88 29.88 29.88 29.88 0.0M
2024-03-19 29.36 29.36 29.36 29.36 0.0M
2024-03-18 29.21 29.21 29.21 29.21 0.0M
2024-03-15 29.34 29.34 29.34 29.34 0.0M
2024-03-14 29.44 29.44 29.44 29.44 0.0M
2024-03-13 29.55 29.55 29.55 29.55 0.0M
2024-03-12 29.66 29.66 29.66 29.66 0.0M
2024-03-11 29.88 29.88 29.88 29.88 0.0M
2024-03-08 29.78 29.78 29.78 29.78 0.0M
2024-03-07 29.79 29.79 29.79 29.79 0.0M
2024-03-06 30.00 30.11 30.00 30.11 0.0M
2024-03-05 29.42 29.42 29.42 29.42 0.0M
2024-03-04 29.36 29.36 29.36 29.36 0.0M
2024-03-01 29.00 29.00 29.00 29.00 0.0M
2024-02-29 28.69 28.69 28.69 28.69 0.0M
2024-02-28 28.59 28.59 28.59 28.59 0.0M
2024-02-27 28.70 28.70 28.70 28.70 0.0M
2024-02-26 28.42 28.42 28.42 28.42 0.0M
2024-02-23 29.00 29.59 29.00 29.59 0.0M
2024-02-22 29.76 29.76 29.76 29.76 0.0M
2024-02-21 28.00 30.52 28.00 30.52 0.0M
2024-02-20 28.29 28.29 28.29 28.29 0.0M
2024-02-19 28.13 28.13 28.13 28.13 0.0M
2024-02-16 27.72 27.72 27.72 27.72 0.0M
2024-02-15 26.56 26.56 26.56 26.56 0.0M
2024-02-14 26.30 26.30 26.30 26.30 0.0M
2024-02-13 26.46 26.46 26.46 26.46 0.0M
2024-02-12 25.68 25.68 25.68 25.68 0.0M
2024-02-09 26.10 26.10 26.10 26.10 0.0M
2024-02-08 25.64 25.64 25.64 25.64 0.0M
2024-02-07 25.82 25.82 25.82 25.82 0.0M
2024-02-06 25.95 26.07 25.95 26.07 0.0M
2024-02-05 26.51 26.51 26.51 26.51 0.0M
2024-02-02 26.46 26.46 26.46 26.46 0.0M
2024-02-01 26.68 26.68 26.68 26.68 0.0M
2024-01-31 27.46 27.46 27.46 27.46 0.0M
2024-01-30 27.11 27.11 27.11 27.11 0.0M
2024-01-29 27.31 27.31 27.31 27.31 0.0M
2024-01-26 27.12 27.12 27.12 27.12 0.0M
2024-01-25 27.09 27.09 27.09 27.09 0.0M
2024-01-24 26.82 26.82 26.82 26.82 0.0M
2024-01-23 26.72 26.72 26.72 26.72 0.0M
2024-01-22 26.75 26.75 26.75 26.75 0.0M
2024-01-19 26.76 26.76 26.76 26.76 0.0M
2024-01-18 26.85 26.85 26.85 26.85 0.0M
2024-01-17 27.02 27.02 27.02 27.02 0.0M
2024-01-16 27.95 27.95 27.95 27.95 0.0M
2024-01-15 27.84 27.84 27.84 27.84 0.0M
2024-01-12 27.15 27.15 27.15 27.15 0.0M
2024-01-11 27.56 27.56 27.56 27.56 0.0M
2024-01-10 27.97 27.97 27.97 27.97 0.0M
2024-01-09 27.76 27.76 27.76 27.76 0.0M
2024-01-08 27.65 27.65 27.65 27.65 0.0M
2024-01-05 27.51 27.51 27.51 27.51 0.0M
2024-01-04 28.13 28.13 28.13 28.13 0.0M
2024-01-03 27.81 27.81 27.81 27.81 0.0M
2024-01-02 27.36 27.36 27.36 27.36 0.0M