Range Resources

RRC
🏛️ germany →
31.48
Last Update: 2025-09-30
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
2021-12-30 16.69 16.69 16.34 16.51 0.0M
2021-12-29 16.75 16.80 16.65 16.80 0.0M
2021-12-28 16.87 16.97 16.70 16.76 0.0M
2021-12-27 15.96 16.80 15.88 16.80 0.0M
2021-12-23 16.29 16.41 16.17 16.19 0.0M
2021-12-22 16.38 16.75 16.34 16.67 0.0M
2021-12-21 15.78 16.39 15.60 16.39 0.0M
2021-12-20 15.66 15.70 15.33 15.70 0.0M
2021-12-17 15.97 16.31 15.77 16.15 0.0M
2021-12-16 16.18 16.64 15.96 16.64 0.0M
2021-12-15 15.70 16.06 15.63 15.95 0.0M
2021-12-14 16.30 16.30 15.98 16.06 0.0M
2021-12-13 16.81 17.00 16.44 16.44 0.0M
2021-12-10 16.69 16.87 16.33 16.40 0.0M
2021-12-09 16.53 16.80 16.28 16.72 0.0M
2021-12-08 16.43 16.84 16.37 16.78 0.0M
2021-12-07 16.21 16.98 16.19 16.86 0.0M
2021-12-06 16.44 16.44 15.99 16.06 0.0M
2021-12-03 16.40 16.85 16.03 16.20 0.0M
2021-12-02 16.06 16.28 15.72 16.05 0.0M
2021-12-01 17.38 17.66 16.65 16.65 0.0M
2021-11-30 17.67 17.67 16.92 16.92 0.0M
2021-11-29 18.85 18.85 18.44 18.47 0.0M
2021-11-26 18.62 18.62 17.82 18.47 0.0M
2021-11-25 18.79 18.81 18.77 18.81 0.0M
2021-11-24 18.90 19.05 18.71 19.05 0.0M
2021-11-23 18.44 19.17 18.26 19.17 0.0M
2021-11-22 18.17 18.56 18.10 18.56 0.0M
2021-11-19 19.34 19.34 18.28 18.46 0.0M
2021-11-18 19.15 19.44 19.00 19.32 0.0M
2021-11-17 19.84 20.03 19.63 19.76 0.0M
2021-11-16 20.16 20.53 19.91 20.06 0.0M
2021-11-15 19.75 20.64 19.59 20.64 0.0M
2021-11-12 20.29 20.29 20.01 20.29 0.0M
2021-11-11 19.50 20.69 19.36 20.69 0.0M
2021-11-10 20.75 20.76 19.70 19.70 0.0M
2021-11-09 20.76 20.84 20.05 20.05 0.0M
2021-11-08 20.68 21.23 20.58 21.13 0.0M
2021-11-05 19.65 20.67 19.20 20.56 0.0M
2021-11-04 20.09 20.50 19.91 19.91 0.0M
2021-11-03 20.11 20.43 19.83 20.43 0.0M
2021-11-02 19.87 20.25 19.70 20.25 0.0M
2021-11-01 19.95 20.89 19.81 20.16 0.0M
2021-10-29 20.36 20.60 19.86 19.88 0.0M
2021-10-28 20.84 20.95 20.38 20.38 0.0M
2021-10-27 20.41 22.50 20.41 22.50 0.0M
2021-10-26 22.15 22.82 22.04 22.44 0.0M
2021-10-25 21.04 22.59 21.02 22.19 0.0M
2021-10-22 20.02 20.81 19.95 20.81 0.0M
2021-10-21 20.79 20.80 20.19 20.28 0.0M
2021-10-20 20.52 21.03 20.24 21.03 0.0M
2021-10-19 20.08 20.79 20.02 20.79 0.0M
2021-10-18 20.16 21.17 20.02 20.58 0.0M
2021-10-15 20.65 21.02 20.61 20.61 0.0M
2021-10-14 19.83 20.79 19.81 20.77 0.0M
2021-10-13 19.65 19.92 19.44 19.54 0.0M
2021-10-12 19.92 20.19 19.60 19.61 0.0M
2021-10-11 20.20 20.51 20.08 20.25 0.0M
2021-10-08 19.98 20.39 19.96 20.20 0.0M
2021-10-07 19.21 19.93 18.25 19.93 0.0M
2021-10-06 20.97 20.97 19.51 19.93 0.0M
2021-10-05 20.83 21.39 20.79 20.91 0.0M
2021-10-04 19.64 21.31 19.61 21.31 0.0M
2021-10-01 19.37 20.05 19.03 20.00 0.0M
2021-09-30 19.06 19.47 19.06 19.23 0.0M
2021-09-29 17.91 19.00 17.91 19.00 0.0M
2021-09-28 18.97 19.44 18.58 18.58 0.0M
2021-09-27 17.38 18.91 17.36 18.74 0.0M
2021-09-24 16.77 16.77 16.63 16.70 0.0M
2021-09-23 16.00 16.90 15.94 16.90 0.0M
2021-09-22 15.57 16.17 15.53 16.00 0.0M
2021-09-21 15.84 16.13 15.34 15.34 0.0M
2021-09-20 15.94 16.19 15.42 16.11 0.0M
2021-09-17 16.48 16.56 16.31 16.56 0.0M
2021-09-16 16.96 17.08 16.42 16.42 0.0M
2021-09-15 15.53 15.89 15.48 15.89 0.0M
2021-09-14 15.57 15.67 15.40 15.57 0.0M
2021-09-13 14.64 14.93 14.18 14.93 0.0M
2021-09-10 14.48 14.79 14.46 14.79 0.0M
2021-09-09 14.48 14.67 14.34 14.42 0.0M
2021-09-08 14.07 14.59 13.98 14.44 0.0M
2021-09-07 14.35 14.41 14.06 14.06 0.0M
2021-09-06 14.38 14.38 14.26 14.31 0.0M
2021-09-03 13.90 14.62 13.83 14.48 0.0M
2021-09-02 12.96 13.11 12.95 13.11 0.0M
2021-09-01 12.33 13.05 12.21 13.05 0.0M
2021-08-31 12.38 12.49 12.21 12.47 0.0M
2021-08-30 12.64 12.92 12.49 12.52 0.0M
2021-08-27 11.71 11.92 11.60 11.92 0.0M
2021-08-26 11.71 12.01 11.60 12.01 0.0M
2021-08-25 10.97 11.57 10.90 11.57 0.0M
2021-08-24 10.79 10.98 10.79 10.94 0.0M
2021-08-23 10.86 11.19 10.81 10.97 0.0M
2021-08-20 10.80 10.96 10.70 10.78 0.0M
2021-08-19 11.06 11.06 10.68 10.80 0.0M
2021-08-18 11.45 11.63 11.39 11.51 0.0M
2021-08-17 11.55 11.78 11.47 11.47 0.0M
2021-08-16 11.48 11.77 11.36 11.77 0.0M
2021-08-13 12.19 12.28 11.97 11.97 0.0M
2021-08-12 12.28 12.50 12.19 12.19 0.0M
2021-08-11 12.52 12.78 12.15 12.38 0.0M
2021-08-10 12.30 12.66 12.25 12.66 0.0M
2021-08-09 12.40 12.51 12.12 12.38 0.0M
2021-08-06 12.40 12.71 12.37 12.56 0.0M
2021-08-05 12.26 12.64 12.00 12.64 0.0M
2021-08-04 12.38 12.65 12.23 12.46 0.0M
2021-08-03 12.24 12.67 12.12 12.57 0.0M
2021-08-02 12.59 12.83 12.37 12.47 0.0M
2021-07-30 12.54 12.92 12.36 12.53 0.0M
2021-07-29 12.75 12.88 12.65 12.88 0.0M
2021-07-28 12.53 12.83 12.46 12.83 0.0M
2021-07-27 12.52 12.88 12.26 12.56 0.0M
2021-07-26 12.67 13.54 12.61 13.54 0.0M
2021-07-23 12.70 13.15 12.35 12.79 0.0M
2021-07-22 13.03 13.17 12.58 12.88 0.0M
2021-07-21 12.35 13.35 12.31 13.35 0.0M
2021-07-20 12.19 12.56 12.06 12.54 0.0M
2021-07-19 12.38 12.39 11.81 12.21 0.0M
2021-07-16 13.01 13.18 12.83 12.83 0.0M
2021-07-15 13.17 13.27 13.12 13.27 0.0M
2021-07-14 14.00 14.17 13.88 14.08 0.0M
2021-07-13 13.94 14.37 13.88 14.37 0.0M
2021-07-12 14.13 14.17 13.88 13.88 0.0M
2021-07-09 13.81 14.12 13.75 14.08 0.0M
2021-07-08 13.42 14.24 13.10 13.96 0.0M
2021-07-07 12.94 13.44 12.94 13.44 0.0M
2021-07-06 13.60 14.06 13.23 13.23 0.0M
2021-07-05 13.64 13.64 13.61 13.62 0.0M
2021-07-02 14.10 14.12 13.83 13.96 0.0M
2021-07-01 14.05 14.36 13.94 14.27 0.0M
2021-06-30 13.43 14.22 13.37 14.22 0.0M
2021-06-29 13.49 14.05 13.34 13.61 0.0M
2021-06-28 13.87 14.04 13.40 13.40 0.0M
2021-06-25 13.40 13.92 13.39 13.92 0.0M
2021-06-24 13.12 13.72 13.11 13.64 0.0M
2021-06-23 12.35 13.57 12.21 13.46 0.0M
2021-06-22 12.22 12.28 12.11 12.24 0.0M
2021-06-21 11.74 11.91 11.52 11.91 0.0M
2021-06-18 11.69 12.10 11.56 11.87 0.0M
2021-06-17 12.75 12.86 11.82 11.82 0.0M
2021-06-16 12.72 12.82 12.35 12.35 0.0M
2021-06-15 12.64 12.78 12.47 12.64 0.0M
2021-06-14 13.18 13.40 12.78 12.79 0.0M
2021-06-11 12.54 13.44 12.09 13.36 0.0M
2021-06-10 12.48 12.78 12.27 12.66 0.0M
2021-06-09 12.39 12.70 12.28 12.62 0.0M
2021-06-08 11.63 12.47 11.63 12.43 0.0M
2021-06-07 11.46 12.04 11.46 11.99 0.0M
2021-06-04 11.81 11.87 11.58 11.76 0.0M
2021-06-03 12.24 12.27 11.86 11.89 0.0M
2021-06-02 12.01 12.06 11.80 11.88 0.0M
2021-06-01 10.97 11.34 10.81 11.34 0.0M
2021-05-31 11.06 11.06 10.95 10.95 0.0M
2021-05-28 10.99 11.14 10.86 11.09 0.0M
2021-05-27 11.16 11.22 11.06 11.14 0.0M
2021-05-26 10.92 11.16 10.72 11.11 0.0M
2021-05-25 11.37 11.55 11.14 11.14 0.0M
2021-05-21 11.40 11.71 11.31 11.65 0.0M
2021-05-20 11.47 11.47 11.20 11.24 0.0M
2021-05-19 11.16 11.41 10.96 11.41 0.0M
2021-05-18 11.65 11.70 11.25 11.48 0.0M
2021-05-17 10.69 11.26 10.50 11.26 0.0M
2021-05-14 9.24 9.50 9.23 9.50 0.0M
2021-05-13 9.75 9.87 9.44 9.44 0.0M
2021-05-12 9.54 10.29 9.54 10.26 0.0M
2021-05-11 9.15 9.59 9.08 9.59 0.0M
2021-05-10 9.31 9.36 9.23 9.36 0.0M
2021-05-07 9.21 9.30 9.01 9.23 0.0M
2021-05-06 9.34 9.34 9.14 9.30 0.0M
2021-05-05 9.26 9.48 9.11 9.32 0.0M
2021-05-04 8.74 9.17 8.74 9.17 0.0M
2021-05-03 8.06 8.71 8.03 8.71 0.0M
2021-04-30 8.00 8.13 7.90 8.13 0.0M
2021-04-29 8.48 8.57 7.88 7.93 0.0M
2021-04-28 7.94 8.44 7.85 8.44 0.0M
2021-04-27 7.83 8.02 7.79 7.79 0.0M
2021-04-26 7.14 7.74 7.06 7.69 0.0M
2021-04-23 7.49 7.50 7.27 7.30 0.0M
2021-04-22 7.28 7.67 7.22 7.60 0.0M
2021-04-21 7.18 7.40 7.07 7.27 0.0M
2021-04-20 7.69 7.69 7.22 7.22 0.0M
2021-04-19 7.74 7.94 7.59 7.71 0.0M
2021-04-16 7.86 7.90 7.73 7.77 0.0M
2021-04-15 7.89 7.99 7.72 7.84 0.0M
2021-04-14 7.56 8.18 7.52 8.02 0.0M
2021-04-13 7.38 7.59 7.36 7.54 0.0M
2021-04-12 7.51 7.73 7.48 7.61 0.0M
2021-04-09 8.01 8.17 7.56 7.56 0.0M
2021-04-08 8.41 8.52 7.89 7.89 0.0M
2021-04-07 8.59 8.61 8.43 8.58 0.0M
2021-04-06 8.47 8.85 8.46 8.68 0.0M
2021-04-01 8.77 9.26 8.67 9.26 0.0M
2021-03-31 8.77 8.86 8.68 8.82 0.0M
2021-03-30 8.88 8.89 8.71 8.76 0.0M
2021-03-29 9.00 9.30 8.97 9.07 0.0M
2021-03-26 8.64 8.66 8.51 8.51 0.0M
2021-03-25 8.05 8.40 8.05 8.34 0.0M
2021-03-24 8.08 8.31 8.00 8.16 0.0M
2021-03-23 8.52 8.60 7.94 8.18 0.0M
2021-03-22 8.63 8.75 8.48 8.64 0.0M
2021-03-19 7.92 8.65 7.92 8.63 0.0M
2021-03-18 8.52 8.68 8.34 8.34 0.0M
2021-03-17 8.44 8.82 8.36 8.66 0.0M
2021-03-16 8.54 8.83 8.51 8.76 0.0M
2021-03-15 8.73 8.89 8.72 8.85 0.0M
2021-03-12 9.04 9.19 8.82 9.09 0.0M
2021-03-11 8.88 9.14 8.85 9.14 0.0M
2021-03-10 8.08 8.50 8.07 8.50 0.0M
2021-03-09 8.42 8.56 8.16 8.42 0.0M
2021-03-08 8.84 8.98 8.70 8.73 0.0M
2021-03-05 8.55 8.82 8.34 8.82 0.0M
2021-03-04 8.06 8.65 8.06 8.41 0.0M
2021-03-03 8.01 8.36 7.99 8.31 0.0M
2021-03-02 8.14 8.64 8.14 8.40 0.0M
2021-03-01 7.93 8.32 7.92 8.14 0.0M
2021-02-26 8.22 8.40 8.01 8.15 0.0M
2021-02-25 8.65 8.65 8.65 8.65 0.0M
2021-02-24 8.39 8.39 8.39 8.39 0.0M
2021-02-23 8.38 8.41 8.37 8.37 0.0M
2021-02-22 8.31 8.31 8.31 8.31 0.0M
2021-02-19 8.40 8.61 8.22 8.34 0.0M
2021-02-18 9.58 9.58 8.65 8.78 0.0M
2021-02-17 8.89 9.57 8.79 9.39 0.0M
2021-02-16 8.43 8.94 8.35 8.91 0.0M
2021-02-15 8.24 8.54 8.24 8.44 0.0M
2021-02-12 7.72 8.21 7.71 8.21 0.0M
2021-02-11 8.23 8.38 8.05 8.11 0.0M
2021-02-10 7.88 8.41 7.88 8.31 0.0M
2021-02-09 8.17 8.27 7.95 8.21 0.0M
2021-02-08 7.65 8.02 7.65 7.99 0.0M
2021-02-05 7.68 7.99 7.66 7.71 0.0M
2021-02-04 7.76 7.84 7.75 7.76 0.0M
2021-02-03 7.59 7.95 7.58 7.84 0.0M
2021-02-02 7.85 8.23 7.83 8.03 0.0M
2021-02-01 7.46 7.98 7.46 7.81 0.0M
2021-01-29 7.55 8.10 7.43 7.63 0.0M
2021-01-28 7.50 8.26 7.50 8.26 0.0M
2021-01-27 7.06 7.39 7.03 7.37 0.0M
2021-01-26 7.23 7.54 7.20 7.20 0.0M
2021-01-25 7.04 7.27 7.02 7.21 0.0M
2021-01-22 6.89 6.95 6.72 6.92 0.0M
2021-01-21 7.22 7.25 6.75 6.75 0.0M
2021-01-20 7.78 7.81 7.19 7.31 0.0M
2021-01-19 8.28 8.29 7.62 7.88 0.0M
2021-01-18 8.28 8.29 8.27 8.28 0.0M
2021-01-15 7.99 8.43 7.92 8.39 0.0M
2021-01-14 7.69 8.13 7.60 7.90 0.0M
2021-01-13 7.40 7.65 7.34 7.58 0.0M
2021-01-12 6.41 6.65 6.41 6.65 0.0M
2021-01-11 5.99 6.45 5.99 6.45 0.0M
2021-01-08 6.20 6.33 6.17 6.28 0.0M
2021-01-07 6.20 6.31 6.16 6.24 0.0M
2021-01-06 5.93 6.17 5.86 6.12 0.0M
2021-01-05 5.71 5.80 5.67 5.76 0.0M
2021-01-04 5.40 5.78 5.29 5.78 0.0M