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
2023-12-29 27.48 27.53 27.45 27.53 0.0M
2023-12-28 27.54 27.54 27.54 27.54 0.0M
2023-12-27 27.58 27.58 27.58 27.58 0.0M
2023-12-22 27.51 27.51 27.51 27.51 0.0M
2023-12-21 26.82 26.82 26.82 26.82 0.0M
2023-12-20 27.36 27.36 27.36 27.36 0.0M
2023-12-19 27.34 27.34 27.34 27.34 0.0M
2023-12-18 27.15 27.15 27.15 27.15 0.0M
2023-12-15 27.31 27.31 27.31 27.31 0.0M
2023-12-14 26.76 26.76 26.76 26.76 0.0M
2023-12-13 26.44 26.44 26.44 26.44 0.0M
2023-12-12 27.36 27.36 27.36 27.36 0.0M
2023-12-11 27.37 27.37 27.37 27.37 0.0M
2023-12-08 27.17 27.17 27.17 27.17 0.0M
2023-12-07 27.19 27.19 27.19 27.19 0.0M
2023-12-06 28.66 28.66 28.66 28.66 0.0M
2023-12-05 28.83 28.83 28.83 28.83 0.0M
2023-12-04 29.47 29.47 29.47 29.47 0.0M
2023-12-01 29.54 29.54 29.54 29.54 0.0M
2023-11-30 28.98 28.98 28.98 28.98 0.0M
2023-11-29 29.16 29.16 29.16 29.16 0.0M
2023-11-28 29.88 29.88 29.88 29.88 0.0M
2023-11-27 30.22 30.22 30.22 30.22 0.0M
2023-11-24 30.11 30.11 30.11 30.11 0.0M
2023-11-23 30.06 30.06 30.06 30.06 0.0M
2023-11-22 29.77 29.77 29.77 29.77 0.0M
2023-11-21 29.97 29.97 29.97 29.97 0.0M
2023-11-20 30.63 30.63 30.63 30.63 0.0M
2023-11-17 30.45 30.45 30.45 30.45 0.0M
2023-11-16 31.34 31.34 31.34 31.34 0.0M
2023-11-15 30.79 30.79 30.79 30.79 0.0M
2023-11-14 30.68 30.68 30.68 30.68 0.0M
2023-11-13 30.19 30.19 30.19 30.19 0.0M
2023-11-10 30.75 30.75 30.75 30.75 0.0M
2023-11-09 30.53 30.53 30.50 30.50 0.0M
2023-11-08 31.35 31.35 31.35 31.35 0.0M
2023-11-07 32.30 32.30 32.30 32.30 0.0M
2023-11-06 34.27 34.37 33.62 33.62 0.0M
2023-11-03 34.86 35.06 34.81 34.81 0.0M
2023-11-02 34.38 34.98 34.38 34.83 0.0M
2023-11-01 33.67 34.76 33.66 34.76 0.0M
2023-10-31 32.39 33.74 32.24 33.52 0.0M
2023-10-30 32.19 32.33 32.19 32.23 0.0M
2023-10-27 32.95 33.05 32.56 32.56 0.0M
2023-10-26 31.82 32.54 31.79 32.54 0.0M
2023-10-25 31.99 32.79 31.99 32.79 0.0M
2023-10-24 31.96 32.55 31.96 32.47 0.0M
2023-10-23 31.80 32.23 31.80 32.23 0.0M
2023-10-20 32.41 32.42 32.18 32.18 0.0M
2023-10-19 32.81 33.24 32.50 33.22 0.0M
2023-10-18 33.34 33.66 33.30 33.30 0.0M
2023-10-17 32.67 33.52 32.67 33.44 0.0M
2023-10-16 32.70 33.07 32.70 32.99 0.0M
2023-10-13 32.61 33.38 32.61 33.24 0.0M
2023-10-12 31.63 32.61 31.63 32.55 0.0M
2023-10-11 31.83 32.22 31.78 32.22 0.0M
2023-10-10 32.11 32.46 32.11 32.46 0.0M
2023-10-09 31.69 32.43 31.39 32.18 0.0M
2023-10-06 29.30 30.98 29.23 30.98 0.0M
2023-10-05 28.28 29.59 27.89 29.59 0.0M
2023-10-04 29.15 29.15 28.38 28.38 0.0M
2023-10-03 28.56 29.17 28.52 29.02 0.0M
2023-10-02 30.31 30.49 28.92 28.92 0.0M
2023-09-29 30.51 30.69 30.51 30.69 0.0M
2023-09-28 30.32 30.74 29.93 30.72 0.0M
2023-09-27 28.99 30.67 28.92 30.67 0.0M
2023-09-26 28.80 29.35 28.57 29.17 0.0M
2023-09-25 27.90 28.75 27.70 28.75 0.0M
2023-09-22 27.89 28.13 27.85 27.94 0.0M
2023-09-21 28.12 28.40 27.96 28.40 0.0M
2023-09-20 28.72 29.07 28.59 28.59 0.0M
2023-09-19 29.15 29.50 29.15 29.25 0.0M
2023-09-18 29.69 29.75 29.35 29.35 0.0M
2023-09-15 30.90 30.90 29.95 29.95 0.0M
2023-09-14 30.09 31.09 30.09 31.09 0.0M
2023-09-13 30.21 30.33 30.21 30.33 0.0M
2023-09-12 29.41 30.53 29.40 30.53 0.0M
2023-09-11 29.81 30.19 29.55 29.55 0.0M
2023-09-08 29.43 30.61 29.43 30.29 0.0M
2023-09-07 29.48 30.10 29.45 30.03 0.0M
2023-09-06 29.62 29.86 29.57 29.73 0.0M
2023-09-05 30.47 30.61 30.41 30.61 0.0M
2023-09-04 30.41 30.59 30.34 30.59 0.0M
2023-09-01 29.52 31.04 29.52 31.04 0.0M
2023-08-31 28.80 29.81 28.80 29.81 0.0M
2023-08-30 28.92 29.27 28.92 29.27 0.0M
2023-08-29 28.73 29.02 28.72 29.02 0.0M
2023-08-28 28.46 29.33 28.44 29.22 0.0M
2023-08-25 28.65 28.86 28.39 28.77 0.0M
2023-08-24 28.05 28.75 28.01 28.75 0.0M
2023-08-23 28.80 28.80 28.49 28.49 0.0M
2023-08-22 29.20 29.61 29.15 29.20 0.0M
2023-08-21 29.24 29.66 29.24 29.26 0.0M
2023-08-18 29.40 29.48 29.18 29.31 0.0M
2023-08-17 28.76 29.90 28.76 29.90 0.0M
2023-08-16 28.75 29.37 28.75 28.93 0.0M
2023-08-15 29.18 29.18 28.85 29.05 0.0M
2023-08-14 29.01 29.44 29.01 29.40 0.0M
2023-08-11 29.16 29.87 29.16 29.67 0.0M
2023-08-10 30.20 30.20 29.55 29.55 0.0M
2023-08-09 29.98 31.29 29.98 30.80 0.0M
2023-08-08 29.76 30.22 29.50 30.22 0.0M
2023-08-07 29.44 30.37 29.26 30.37 0.0M
2023-08-04 29.23 29.98 29.23 29.98 0.0M
2023-08-03 28.09 29.77 28.05 29.77 0.0M
2023-08-02 28.40 28.42 28.13 28.13 0.0M
2023-08-01 28.10 28.58 28.09 28.58 0.0M
2023-07-31 27.96 28.27 27.96 28.26 0.0M
2023-07-28 27.46 28.55 27.45 28.55 0.0M
2023-07-27 27.77 28.25 27.63 28.25 0.0M
2023-07-26 26.91 28.11 26.76 28.11 0.0M
2023-07-25 26.56 27.65 26.51 27.65 0.0M
2023-07-24 26.56 27.13 26.55 27.13 0.0M
2023-07-21 26.87 27.10 26.87 26.95 0.0M
2023-07-20 26.22 27.07 26.22 27.03 0.0M
2023-07-19 26.21 26.88 26.18 26.57 0.0M
2023-07-18 25.37 26.95 25.24 26.95 0.0M
2023-07-17 24.71 25.53 24.59 25.53 0.0M
2023-07-14 25.52 25.52 25.45 25.49 0.0M
2023-07-13 26.17 26.53 26.10 26.24 0.0M
2023-07-12 26.51 26.74 26.51 26.62 0.0M
2023-07-11 26.01 26.92 25.99 26.92 0.0M
2023-07-10 25.55 26.12 25.55 26.12 0.0M
2023-07-07 25.48 26.62 25.48 26.62 0.0M
2023-07-06 26.54 26.57 25.59 25.59 0.0M
2023-07-05 26.88 27.00 26.85 26.86 0.0M
2023-07-04 26.59 26.99 26.59 26.99 0.0M
2023-07-03 26.58 26.86 26.55 26.67 0.0M
2023-06-30 26.71 27.06 26.50 27.06 0.0M
2023-06-29 25.94 26.84 25.85 26.84 0.0M
2023-06-28 25.82 26.26 25.75 26.26 0.0M
2023-06-27 25.64 26.12 25.22 26.12 0.0M
2023-06-26 25.47 26.20 25.47 26.20 0.0M
2023-06-23 25.73 25.96 25.70 25.70 0.0M
2023-06-22 25.90 26.21 25.60 26.21 0.0M
2023-06-21 25.87 26.53 25.84 25.95 0.0M
2023-06-20 25.53 25.87 25.53 25.87 0.0M
2023-06-19 25.42 25.83 25.42 25.68 0.0M
2023-06-16 24.92 24.92 24.79 24.79 0.0M
2023-06-15 23.63 24.91 23.63 24.91 0.0M
2023-06-14 24.83 24.97 24.70 24.70 0.0M
2023-06-13 25.03 25.60 25.03 25.60 0.0M
2023-06-12 25.79 25.79 25.42 25.79 0.0M
2023-06-09 26.04 26.59 25.97 26.45 0.0M
2023-06-08 26.29 26.54 26.09 26.54 0.0M
2023-06-07 25.29 26.95 25.27 26.67 0.0M
2023-06-06 24.74 25.63 24.50 25.63 0.0M
2023-06-05 25.97 26.55 25.43 25.43 0.0M
2023-06-02 24.89 26.37 24.82 26.37 0.0M
2023-06-01 25.37 25.56 25.09 25.40 0.0M
2023-05-31 25.09 25.71 24.70 25.42 0.0M
2023-05-30 26.35 26.37 25.05 25.05 0.0M
2023-05-29 26.60 26.67 26.23 26.64 0.0M
2023-05-26 26.84 27.04 26.60 26.95 0.0M
2023-05-25 27.27 27.54 26.90 27.33 0.0M
2023-05-24 26.82 27.25 26.78 27.21 0.0M
2023-05-23 27.00 27.55 26.93 27.27 0.0M
2023-05-22 26.35 27.32 26.22 27.32 0.0M
2023-05-19 27.14 27.71 26.98 26.98 0.0M
2023-05-18 24.89 26.83 24.88 26.80 0.0M
2023-05-17 24.52 25.38 24.51 25.38 0.0M
2023-05-16 24.78 25.31 24.62 25.23 0.0M
2023-05-15 23.79 24.87 23.76 24.86 0.0M
2023-05-12 22.36 24.16 22.32 24.16 0.0M
2023-05-11 22.53 22.85 22.32 22.82 0.0M
2023-05-10 22.80 23.09 22.71 22.80 0.0M
2023-05-09 22.72 23.41 22.69 23.41 0.0M
2023-05-08 22.62 23.28 22.59 23.12 0.0M
2023-05-05 21.76 23.09 21.76 23.05 0.0M
2023-05-04 21.69 22.17 21.38 22.07 0.0M
2023-05-03 22.41 22.54 21.97 22.25 0.0M
2023-05-02 23.27 23.35 22.69 22.76 0.0M
2023-04-28 22.39 24.05 22.31 24.05 0.0M
2023-04-27 22.06 22.94 22.04 22.79 0.0M
2023-04-26 22.59 22.59 22.06 22.06 0.0M
2023-04-25 23.10 23.63 22.67 22.67 0.0M
2023-04-24 22.61 23.26 22.61 23.23 0.0M
2023-04-21 22.98 23.14 22.90 23.05 0.0M
2023-04-20 23.43 23.58 23.13 23.28 0.0M
2023-04-19 23.76 23.78 23.42 23.72 0.0M
2023-04-18 24.10 24.34 23.86 23.86 0.0M
2023-04-17 24.11 25.19 24.10 24.50 0.0M
2023-04-14 24.11 24.60 24.04 24.44 0.0M
2023-04-13 24.09 24.66 24.02 24.60 0.0M
2023-04-12 24.60 25.09 24.44 24.65 0.0M
2023-04-11 24.71 24.99 24.66 24.84 0.0M
2023-04-06 24.33 24.36 23.96 24.19 0.0M
2023-04-05 24.17 24.40 24.07 24.40 0.0M
2023-04-04 24.20 24.47 24.06 24.44 0.0M
2023-04-03 24.87 24.93 24.17 24.54 0.0M
2023-03-31 22.66 24.18 22.63 24.13 0.0M
2023-03-30 22.94 23.09 22.82 22.93 0.0M
2023-03-29 22.81 23.34 22.76 23.34 0.0M
2023-03-28 22.39 23.12 22.34 22.97 0.0M
2023-03-27 22.46 22.85 22.31 22.85 0.0M
2023-03-24 21.98 22.76 21.54 22.53 0.0M
2023-03-23 21.88 22.95 21.80 21.91 0.0M
2023-03-22 22.19 22.66 21.95 21.95 0.0M
2023-03-21 21.41 22.56 21.34 22.47 0.0M
2023-03-20 20.87 22.08 20.87 21.58 0.0M
2023-03-17 23.32 23.60 21.26 21.26 0.0M
2023-03-16 22.34 23.43 22.30 23.43 0.0M
2023-03-15 23.76 23.78 22.45 22.56 0.0M
2023-03-14 23.15 24.28 22.84 23.70 0.0M
2023-03-13 23.60 24.05 22.69 23.40 0.0M
2023-03-10 24.28 24.89 24.21 24.21 0.0M
2023-03-09 25.09 25.64 24.66 24.66 0.0M
2023-03-08 25.44 25.74 25.01 25.05 0.0M
2023-03-07 24.95 25.97 24.87 25.59 0.0M
2023-03-06 25.61 25.66 25.04 25.37 0.0M
2023-03-03 25.26 26.40 25.18 26.20 0.0M
2023-03-02 24.81 25.61 24.77 25.61 0.0M
2023-03-01 25.11 25.43 24.64 25.43 0.0M
2023-02-28 24.18 25.15 24.14 25.15 0.0M
2023-02-27 24.89 25.01 23.59 23.59 0.0M
2023-02-24 23.52 24.95 23.43 24.95 0.0M
2023-02-23 22.75 23.86 22.75 23.86 0.0M
2023-02-22 21.45 23.02 21.35 22.84 0.0M
2023-02-21 21.55 21.92 21.20 21.83 0.0M
2023-02-20 21.61 21.84 21.61 21.80 0.0M
2023-02-17 23.27 23.27 21.76 21.76 0.0M
2023-02-16 24.18 24.58 24.00 24.20 0.0M
2023-02-15 23.70 24.36 23.54 24.36 0.0M
2023-02-14 23.54 24.59 23.43 24.14 0.0M
2023-02-13 23.28 23.86 23.28 23.86 0.0M
2023-02-10 22.47 23.75 22.46 23.75 0.0M
2023-02-09 21.59 22.71 21.52 22.71 0.0M
2023-02-08 21.81 22.25 21.69 21.92 0.0M
2023-02-07 21.47 21.99 21.47 21.99 0.0M
2023-02-06 21.93 22.25 21.59 21.59 0.0M
2023-02-03 22.01 22.63 21.95 22.23 0.0M
2023-02-02 21.72 22.75 21.59 22.13 0.0M
2023-02-01 22.67 22.75 21.83 22.12 0.0M
2023-01-31 22.22 22.92 22.11 22.69 0.0M
2023-01-30 22.78 22.87 22.36 22.59 0.0M
2023-01-27 22.84 23.33 22.84 23.33 0.0M
2023-01-26 22.62 23.02 22.45 23.02 0.0M
2023-01-25 23.52 23.63 22.90 22.90 0.0M
2023-01-24 24.24 24.28 23.67 24.06 0.0M
2023-01-23 23.85 24.74 23.80 24.74 0.0M
2023-01-20 23.86 24.58 23.82 24.31 0.0M
2023-01-19 22.92 24.21 22.83 24.21 0.0M
2023-01-18 23.52 23.96 23.21 23.57 0.0M
2023-01-17 22.71 23.71 22.70 23.71 0.0M
2023-01-16 22.68 22.87 22.66 22.78 0.0M
2023-01-13 23.21 23.49 22.79 23.03 0.0M
2023-01-12 22.41 23.67 22.41 23.53 0.0M
2023-01-11 22.21 22.83 22.21 22.78 0.0M
2023-01-10 22.43 22.57 22.39 22.41 0.0M
2023-01-09 22.21 23.35 22.21 23.02 0.0M
2023-01-06 21.63 22.05 21.52 22.05 0.0M
2023-01-05 22.68 22.96 21.73 21.73 0.0M
2023-01-04 21.50 22.80 21.05 22.80 0.0M
2023-01-03 23.42 23.63 21.79 21.79 0.0M
2023-01-02 23.50 23.54 23.48 23.51 0.0M