Range Resources

RRC
🏛️ germany →
31.61
Last Update: 2025-10-01
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 32.97 33.28 32.97 33.28 0.0M
2024-12-27 32.73 32.73 32.73 32.73 0.0M
2024-12-23 31.41 31.41 31.41 31.41 0.0M
2024-12-20 31.45 31.45 31.45 31.45 0.0M
2024-12-19 31.32 31.32 31.32 31.32 0.0M
2024-12-18 32.04 32.04 32.04 32.04 0.0M
2024-12-17 32.52 32.52 32.52 32.52 0.0M
2024-12-16 33.06 33.06 33.06 33.06 0.0M
2024-12-13 33.90 33.90 33.90 33.90 0.0M
2024-12-12 33.73 33.73 33.73 33.73 0.0M
2024-12-11 32.06 32.06 32.06 32.06 0.0M
2024-12-10 31.63 31.63 31.63 31.63 0.0M
2024-12-09 31.68 31.68 31.68 31.68 0.0M
2024-12-06 32.11 32.11 32.11 32.11 0.0M
2024-12-05 32.51 32.51 32.51 32.51 0.0M
2024-12-04 32.99 32.99 32.99 32.99 0.0M
2024-12-03 32.93 32.93 32.93 32.93 0.0M
2024-12-02 33.81 33.81 33.81 33.81 0.0M
2024-11-29 33.25 33.25 33.25 33.25 0.0M
2024-11-28 33.20 33.20 33.20 33.20 0.0M
2024-11-27 34.25 34.25 34.25 34.25 0.0M
2024-11-26 33.73 33.73 33.73 33.73 0.0M
2024-11-25 33.41 33.41 33.41 33.41 0.0M
2024-11-22 33.72 33.72 33.72 33.72 0.0M
2024-11-21 32.96 32.96 32.96 32.96 0.0M
2024-11-20 32.00 32.00 32.00 32.00 0.0M
2024-11-19 31.89 31.89 31.89 31.89 0.0M
2024-11-18 31.27 31.27 31.27 31.27 0.0M
2024-11-15 31.18 31.18 31.18 31.18 0.0M
2024-11-14 31.69 31.69 31.69 31.69 0.0M
2024-11-13 31.77 31.77 31.77 31.77 0.0M
2024-11-12 31.83 31.83 31.83 31.83 0.0M
2024-11-11 30.37 30.37 30.37 30.37 0.0M
2024-11-08 29.89 29.89 29.89 29.89 0.0M
2024-11-07 30.04 30.04 30.04 30.04 0.0M
2024-11-06 27.98 27.98 27.98 27.98 0.0M
2024-11-05 27.60 27.60 27.60 27.60 0.0M
2024-11-04 27.40 27.40 27.40 27.40 0.0M
2024-11-01 27.40 27.40 27.40 27.40 0.0M
2024-10-31 28.69 28.69 28.69 28.69 0.0M
2024-10-30 28.43 28.43 28.43 28.43 0.0M
2024-10-29 28.20 28.20 28.20 28.20 0.0M
2024-10-28 27.84 27.84 27.84 27.84 0.0M
2024-10-25 28.61 28.61 28.61 28.61 0.0M
2024-10-24 28.44 28.44 28.44 28.44 0.0M
2024-10-23 27.43 27.43 27.43 27.43 0.0M
2024-10-22 27.28 27.28 27.28 27.28 0.0M
2024-10-21 27.07 27.07 27.07 27.07 0.0M
2024-10-18 27.24 27.24 27.24 27.24 0.0M
2024-10-17 27.06 27.06 27.06 27.06 0.0M
2024-10-16 27.12 27.12 27.12 27.12 0.0M
2024-10-15 26.77 26.77 26.77 26.77 0.0M
2024-10-14 28.07 28.07 28.07 28.07 0.0M
2024-10-11 28.02 28.02 28.02 28.02 0.0M
2024-10-10 27.83 27.83 27.83 27.83 0.0M
2024-10-09 28.44 28.44 28.44 28.44 0.0M
2024-10-08 28.49 28.49 28.49 28.49 0.0M
2024-10-07 29.00 29.00 29.00 29.00 0.0M
2024-10-04 29.29 29.29 29.29 29.29 0.0M
2024-10-03 28.06 29.15 28.06 29.15 0.0M
2024-10-02 27.72 27.72 27.72 27.72 0.0M
2024-10-01 27.70 27.70 27.70 27.70 0.0M
2024-09-30 27.31 27.31 27.31 27.31 0.0M
2024-09-27 26.70 26.70 26.70 26.70 0.0M
2024-09-26 26.36 26.36 26.36 26.36 0.0M
2024-09-25 27.31 27.31 27.31 27.31 0.0M
2024-09-24 28.16 28.16 28.16 28.16 0.0M
2024-09-23 27.15 27.15 27.15 27.15 0.0M
2024-09-20 26.92 26.92 26.92 26.92 0.0M
2024-09-19 26.90 26.90 26.90 26.90 0.0M
2024-09-18 26.04 26.04 26.04 26.04 0.0M
2024-09-17 26.19 26.19 26.19 26.19 0.0M
2024-09-16 25.70 25.70 25.70 25.70 0.0M
2024-09-13 25.75 25.75 25.75 25.75 0.0M
2024-09-12 26.31 26.31 26.31 26.31 0.0M
2024-09-11 25.15 25.15 25.15 25.15 0.0M
2024-09-10 24.90 24.90 24.90 24.90 0.0M
2024-09-09 25.12 25.12 25.12 25.12 0.0M
2024-09-06 25.19 25.19 25.19 25.19 0.0M
2024-09-05 25.22 25.22 25.22 25.22 0.0M
2024-09-04 25.66 25.66 25.66 25.66 0.0M
2024-09-03 26.77 26.77 26.77 26.77 0.0M
2024-09-02 26.54 26.54 26.54 26.54 0.0M
2024-08-30 26.76 26.76 26.76 26.76 0.0M
2024-08-29 26.26 26.26 26.26 26.26 0.0M
2024-08-28 26.26 26.26 26.26 26.26 0.0M
2024-08-27 26.80 26.80 26.80 26.80 0.0M
2024-08-26 27.07 27.07 27.07 27.07 0.0M
2024-08-23 26.76 26.76 26.76 26.76 0.0M
2024-08-22 27.12 27.12 27.12 27.12 0.0M
2024-08-21 27.29 27.29 27.29 27.29 0.0M
2024-08-20 27.62 27.62 27.62 27.62 0.0M
2024-08-19 27.14 27.14 27.14 27.14 0.0M
2024-08-16 27.40 27.40 27.40 27.40 0.0M
2024-08-15 26.83 26.83 26.83 26.83 0.0M
2024-08-14 26.90 26.90 26.90 26.90 0.0M
2024-08-13 27.18 27.18 27.18 27.18 0.0M
2024-08-12 26.99 26.99 26.99 26.99 0.0M
2024-08-09 26.77 26.77 26.77 26.77 0.0M
2024-08-08 25.84 25.84 25.84 25.84 0.0M
2024-08-07 25.81 25.81 25.81 25.81 0.0M
2024-08-06 25.77 25.77 25.77 25.77 0.0M
2024-08-05 25.83 25.83 25.83 25.83 0.0M
2024-08-02 28.32 28.32 28.32 28.32 0.0M
2024-08-01 28.52 28.52 28.52 28.52 0.0M
2024-07-31 28.87 28.87 28.87 28.87 0.0M
2024-07-30 28.51 28.51 28.51 28.51 0.0M
2024-07-29 29.08 29.08 29.08 29.08 0.0M
2024-07-26 28.73 28.73 28.73 28.73 0.0M
2024-07-25 28.79 28.79 28.79 28.79 0.0M
2024-07-24 30.82 30.82 30.82 30.82 0.0M
2024-07-23 30.42 30.42 30.42 30.42 0.0M
2024-07-22 29.79 29.79 29.79 29.79 0.0M
2024-07-19 29.65 29.65 29.65 29.65 0.0M
2024-07-18 30.35 30.35 30.35 30.35 0.0M
2024-07-17 31.17 31.17 31.17 31.17 0.0M
2024-07-16 31.41 31.41 31.41 31.41 0.0M
2024-07-15 31.54 31.54 31.54 31.54 0.0M
2024-07-12 30.91 30.91 30.91 30.91 0.0M
2024-07-11 30.56 30.56 30.56 30.56 0.0M
2024-07-10 30.29 30.29 30.29 30.29 0.0M
2024-07-09 30.96 30.96 30.96 30.96 0.0M
2024-07-08 30.55 30.55 30.55 30.55 0.0M
2024-07-05 31.55 31.55 31.55 31.55 0.0M
2024-07-04 31.56 31.56 31.56 31.56 0.0M
2024-07-03 31.45 31.45 31.45 31.45 0.0M
2024-07-02 30.70 30.70 30.70 30.70 0.0M
2024-07-01 30.87 30.87 30.87 30.87 0.0M
2024-06-28 31.00 31.00 31.00 31.00 0.0M
2024-06-27 30.97 30.97 30.97 30.97 0.0M
2024-06-26 31.86 31.86 31.86 31.86 0.0M
2024-06-25 31.96 31.96 31.96 31.96 0.0M
2024-06-24 30.85 30.85 30.85 30.85 0.0M
2024-06-21 31.30 31.30 31.30 31.30 0.0M
2024-06-20 31.39 31.39 31.39 31.39 0.0M
2024-06-19 31.46 31.46 31.46 31.46 0.0M
2024-06-18 31.49 31.49 31.49 31.49 0.0M
2024-06-17 32.40 32.40 32.40 32.40 0.0M
2024-06-14 33.31 33.31 33.31 33.31 0.0M
2024-06-13 33.76 33.76 33.76 33.76 0.0M
2024-06-12 34.84 34.84 34.84 34.84 0.0M
2024-06-11 34.22 34.22 34.22 34.22 0.0M
2024-06-10 33.42 33.42 33.42 33.42 0.0M
2024-06-07 32.96 32.96 32.96 32.96 0.0M
2024-06-06 33.25 33.25 33.25 33.25 0.0M
2024-06-05 32.33 32.33 32.33 32.33 0.0M
2024-06-04 33.11 33.11 33.11 33.11 0.0M
2024-06-03 33.42 33.42 33.42 33.42 0.0M
2024-05-31 33.34 33.34 33.34 33.34 0.0M
2024-05-30 33.02 33.02 33.02 33.02 0.0M
2024-05-29 33.50 33.50 33.50 33.50 0.0M
2024-05-28 32.75 32.75 32.75 32.75 0.0M
2024-05-27 32.58 32.58 32.58 32.58 0.0M
2024-05-24 32.81 32.81 32.81 32.81 0.0M
2024-05-23 33.79 33.79 33.79 33.79 0.0M
2024-05-22 33.94 33.94 33.94 33.94 0.0M
2024-05-21 35.24 35.24 35.24 35.24 0.0M
2024-05-20 34.31 35.53 34.31 35.53 0.0M
2024-05-17 33.82 33.82 33.82 33.82 0.0M
2024-05-16 33.33 33.33 33.33 33.33 0.0M
2024-05-15 33.42 33.42 33.42 33.42 0.0M
2024-05-14 32.44 32.44 32.44 32.44 0.0M
2024-05-13 32.48 32.48 32.48 32.48 0.0M
2024-05-10 34.04 34.04 34.04 34.04 0.0M
2024-05-09 33.98 34.41 33.98 34.41 0.0M
2024-05-08 34.19 34.19 34.19 34.19 0.0M
2024-05-07 34.07 34.07 34.07 34.07 0.0M
2024-05-06 32.84 32.84 32.84 32.84 0.0M
2024-05-03 32.19 32.19 32.19 32.19 0.0M
2024-05-02 31.82 31.82 31.82 31.82 0.0M
2024-04-30 34.35 34.35 34.35 34.35 0.0M
2024-04-29 34.17 34.17 34.17 34.17 0.0M
2024-04-26 34.69 34.69 34.69 34.69 0.0M
2024-04-25 34.79 34.79 34.79 34.79 0.0M
2024-04-24 33.75 33.75 33.75 33.75 0.0M
2024-04-23 33.46 33.46 33.46 33.46 0.0M
2024-04-22 32.37 32.37 32.37 32.37 0.0M
2024-04-19 32.72 32.72 32.72 32.72 0.0M
2024-04-18 32.08 32.08 32.08 32.08 0.0M
2024-04-17 32.34 32.34 32.34 32.34 0.0M
2024-04-16 32.62 32.62 32.62 32.62 0.0M
2024-04-15 33.25 33.25 33.25 33.25 0.0M
2024-04-12 33.23 33.23 33.23 33.23 0.0M
2024-04-11 33.32 33.32 33.32 33.32 0.0M
2024-04-10 32.83 32.83 32.83 32.83 0.0M
2024-04-09 32.54 32.54 32.54 32.54 0.0M
2024-04-08 31.54 31.54 31.54 31.54 0.0M
2024-04-05 32.09 32.09 32.09 32.09 0.0M
2024-04-04 31.99 31.99 31.99 31.99 0.0M
2024-04-03 32.04 32.04 32.04 32.04 0.0M
2024-04-02 32.01 32.01 32.01 32.01 0.0M
2024-03-28 31.46 31.46 31.46 31.46 0.0M
2024-03-27 30.16 30.16 30.16 30.16 0.0M
2024-03-26 30.46 30.46 30.46 30.46 0.0M
2024-03-25 30.43 30.43 30.43 30.43 0.0M
2024-03-22 30.16 30.16 30.16 30.16 0.0M
2024-03-21 29.84 29.84 29.84 29.84 0.0M
2024-03-20 29.79 29.79 29.79 29.79 0.0M
2024-03-19 29.25 29.25 29.25 29.25 0.0M
2024-03-18 29.28 29.28 29.28 29.28 0.0M
2024-03-15 29.29 29.29 29.29 29.29 0.0M
2024-03-14 29.36 29.36 29.36 29.36 0.0M
2024-03-13 29.49 29.49 29.49 29.49 0.0M
2024-03-12 29.60 29.60 29.60 29.60 0.0M
2024-03-11 29.79 29.79 29.79 29.79 0.0M
2024-03-08 29.78 29.78 29.78 29.78 0.0M
2024-03-07 29.64 29.64 29.64 29.64 0.0M
2024-03-06 29.88 29.88 29.88 29.88 0.0M
2024-03-05 29.23 29.23 29.23 29.23 0.0M
2024-03-04 29.22 29.22 29.22 29.22 0.0M
2024-03-01 28.92 28.92 28.92 28.92 0.0M
2024-02-29 28.56 28.56 28.56 28.56 0.0M
2024-02-28 28.47 28.47 28.47 28.47 0.0M
2024-02-27 28.59 28.59 28.59 28.59 0.0M
2024-02-26 28.30 28.30 28.30 28.30 0.0M
2024-02-23 28.89 28.89 28.89 28.89 0.0M
2024-02-22 29.16 29.16 29.16 29.16 0.0M
2024-02-21 28.12 28.12 28.12 28.12 0.0M
2024-02-20 28.17 28.17 28.17 28.17 0.0M
2024-02-19 28.02 28.02 28.02 28.02 0.0M
2024-02-16 27.57 27.57 27.57 27.57 0.0M
2024-02-15 26.45 26.45 26.45 26.45 0.0M
2024-02-14 26.19 26.19 26.19 26.19 0.0M
2024-02-13 26.36 26.36 26.36 26.36 0.0M
2024-02-12 25.57 25.57 25.57 25.57 0.0M
2024-02-09 26.00 26.00 26.00 26.00 0.0M
2024-02-08 25.52 25.52 25.52 25.52 0.0M
2024-02-07 25.67 25.67 25.67 25.67 0.0M
2024-02-06 25.86 25.86 25.86 25.86 0.0M
2024-02-05 26.41 26.41 26.41 26.41 0.0M
2024-02-02 26.37 26.37 26.37 26.37 0.0M
2024-02-01 26.55 26.55 26.55 26.55 0.0M
2024-01-31 27.32 27.32 27.32 27.32 0.0M
2024-01-30 26.98 26.98 26.98 26.98 0.0M
2024-01-29 27.21 27.21 27.21 27.21 0.0M
2024-01-26 27.02 27.02 27.02 27.02 0.0M
2024-01-25 26.97 26.97 26.97 26.97 0.0M
2024-01-24 26.67 26.67 26.67 26.67 0.0M
2024-01-23 26.64 26.64 26.64 26.64 0.0M
2024-01-22 26.62 27.01 26.62 27.01 0.0M
2024-01-19 26.64 26.64 26.64 26.64 0.0M
2024-01-18 26.80 26.80 26.80 26.80 0.0M
2024-01-17 26.89 26.89 26.89 26.89 0.0M
2024-01-16 27.83 27.83 27.83 27.83 0.0M
2024-01-15 27.74 27.74 27.74 27.74 0.0M
2024-01-12 27.35 27.35 27.35 27.35 0.0M
2024-01-11 27.55 27.55 27.55 27.55 0.0M
2024-01-10 27.91 27.91 27.91 27.91 0.0M
2024-01-09 27.73 27.73 27.73 27.73 0.0M
2024-01-08 27.49 27.49 27.49 27.49 0.0M
2024-01-05 27.41 27.41 27.41 27.41 0.0M
2024-01-04 28.02 28.02 28.02 28.02 0.0M
2024-01-03 27.69 27.69 27.69 27.69 0.0M
2024-01-02 27.25 27.25 27.25 27.25 0.0M