Range Resources

RRC
🏛️ usa →
38.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.81 40.88 40.22 40.88 36.3K
09:32 40.78 40.78 40.71 40.75 5.3K
09:33 40.71 40.86 40.71 40.86 14.8K
09:34 40.86 40.94 40.86 40.86 2.8K
09:35 41.00 41.00 40.92 40.92 19.8K
09:36 40.88 41.00 40.88 41.00 5.1K
09:37 41.00 41.21 41.00 41.21 2.8K
09:38 41.21 41.25 41.04 41.11 19.3K
09:39 41.15 41.15 41.04 41.04 3.5K
09:40 41.04 41.04 41.04 41.04 1.4K
09:41 41.04 41.04 41.04 41.04 0.7K
09:42 41.04 41.04 41.04 41.04 0.4K
09:43 41.06 41.06 41.06 41.06 4.2K
09:44 41.07 41.07 41.07 41.07 0.7K
09:45 41.07 41.16 41.07 41.16 1.5K
09:46 41.16 41.16 41.01 41.05 5.3K
09:47 41.05 41.12 41.05 41.12 12.8K
09:48 41.12 41.20 41.10 41.20 1.8K
09:49 41.21 41.21 41.12 41.14 1.3K
09:50 41.15 41.15 41.14 41.14 0.6K
09:51 41.18 41.18 41.10 41.18 6.8K
09:52 41.17 41.17 41.15 41.15 3.6K
09:53 41.18 41.18 41.16 41.18 5.0K
09:54 41.18 41.18 41.06 41.09 5.7K
09:55 41.09 41.23 41.09 41.22 58.4K
09:56 41.22 41.22 41.15 41.21 2.0K
09:57 41.18 41.18 41.13 41.13 9.1K
09:58 41.13 41.13 41.01 41.01 4.8K
09:59 40.89 40.89 40.86 40.86 56.6K
10:00 40.86 40.89 40.83 40.83 13.0K
10:01 40.81 41.00 40.81 40.99 60.7K
10:02 40.96 40.96 40.89 40.89 2.5K
10:03 40.98 40.98 40.90 40.90 12.0K
10:04 40.90 40.98 40.90 40.98 5.9K
10:05 40.93 40.93 40.74 40.74 4.2K
10:06 40.74 40.78 40.74 40.77 28.1K
10:07 40.77 40.83 40.77 40.82 7.1K
10:08 40.82 40.85 40.78 40.78 8.3K
10:09 40.78 40.78 40.72 40.74 103.6K
10:10 40.73 40.74 40.67 40.67 3.7K
10:11 40.63 40.63 40.46 40.46 6.3K
10:12 40.44 40.54 40.44 40.54 14.5K
10:13 40.53 40.58 40.53 40.58 38.4K
10:14 40.58 40.66 40.58 40.60 12.4K
10:15 40.64 40.78 40.64 40.78 8.8K
10:16 40.78 40.78 40.70 40.70 3.8K
10:17 40.70 40.71 40.56 40.62 10.5K
10:18 40.70 40.78 40.70 40.78 9.3K
10:19 40.79 40.79 40.77 40.77 2.2K
10:20 40.76 40.77 40.76 40.77 3.6K
10:21 40.74 40.75 40.71 40.75 12.0K
10:22 40.73 40.74 40.69 40.69 3.6K
10:23 40.70 40.73 40.62 40.63 15.3K
10:24 40.73 40.73 40.67 40.69 11.4K
10:25 40.71 40.72 40.68 40.68 7.8K
10:26 40.68 40.73 40.68 40.69 4.6K
10:27 40.69 40.72 40.69 40.72 1.6K
10:28 40.72 40.79 40.72 40.79 2.3K
10:29 40.80 40.84 40.80 40.84 0.8K
10:30 40.86 40.88 40.86 40.88 1.8K
10:31 40.85 40.87 40.85 40.87 8.9K
10:32 40.84 40.84 40.81 40.84 6.8K
10:33 40.85 40.87 40.83 40.87 3.9K
10:34 40.87 40.87 40.82 40.82 0.8K
10:35 40.85 40.85 40.82 40.85 1.4K
10:36 40.83 40.88 40.83 40.88 6.0K
10:37 40.89 40.89 40.89 40.89 0.9K
10:38 40.93 40.95 40.92 40.92 2.8K
10:39 40.92 40.92 40.90 40.90 1.3K
10:40 40.92 40.94 40.92 40.94 1.9K
10:41 40.92 40.92 40.92 40.92 1.2K
10:42 40.92 40.92 40.89 40.92 4.4K
10:43 40.92 40.93 40.90 40.90 10.9K
10:44 40.90 40.90 40.90 40.90 0.9K
10:45 40.90 40.90 40.90 40.90 5.8K
10:46 40.90 40.90 40.80 40.80 14.8K
10:47 40.82 40.82 40.79 40.80 4.3K
10:48 40.82 40.85 40.82 40.85 2.8K
10:49 40.86 40.89 40.86 40.89 3.5K
10:50 40.89 40.89 40.89 40.89 2.0K
10:51 40.89 40.93 40.89 40.93 5.2K
10:52 40.94 41.05 40.91 41.05 14.0K
10:53 40.98 41.00 40.98 41.00 2.4K
10:54 41.01 41.01 41.00 41.00 2.2K
10:55 41.00 41.00 40.97 40.97 1.9K
10:56 40.97 40.99 40.96 40.99 3.5K
10:57 40.99 40.99 40.91 40.91 3.7K
10:58 40.91 40.95 40.91 40.93 3.2K
10:59 40.91 40.91 40.91 40.91 2.2K
11:00 40.91 40.91 40.90 40.91 2.1K
11:01 40.96 40.97 40.92 40.92 5.6K
11:02 40.90 40.91 40.87 40.91 4.0K
11:03 40.91 40.92 40.91 40.92 1.2K
11:04 40.92 40.92 40.87 40.91 3.9K
11:05 40.90 40.91 40.90 40.91 7.1K
11:06 40.91 40.91 40.88 40.91 20.5K
11:07 40.92 40.95 40.92 40.95 3.0K
11:08 40.95 40.97 40.90 40.90 2.8K
11:09 40.90 40.90 40.90 40.90 2.3K
11:10 40.90 40.92 40.90 40.92 8.0K
11:11 40.92 41.03 40.92 41.03 11.8K
11:12 40.97 40.97 40.96 40.96 2.7K
11:13 40.94 40.99 40.94 40.99 3.1K
11:14 40.99 40.99 40.99 40.99 1.0K
11:15 40.96 40.96 40.94 40.94 4.5K
11:16 40.94 40.94 40.93 40.93 3.0K
11:17 40.93 40.93 40.93 40.93 2.2K
11:18 40.93 40.95 40.93 40.94 6.0K
11:19 40.94 40.94 40.91 40.91 4.1K
11:20 40.91 40.95 40.91 40.95 2.6K
11:21 40.96 40.96 40.94 40.94 4.1K
11:22 40.93 40.94 40.92 40.94 3.4K
11:23 40.94 40.94 40.93 40.93 2.0K
11:24 40.92 40.92 40.92 40.92 2.5K
11:25 40.91 40.91 40.85 40.85 8.4K
11:26 40.84 40.84 40.78 40.78 5.7K
11:27 40.77 40.83 40.77 40.82 6.0K
11:28 40.82 40.83 40.79 40.79 2.0K
11:29 40.78 40.78 40.74 40.74 30.0K
11:30 40.74 40.86 40.74 40.86 4.4K
11:31 40.89 40.89 40.88 40.88 1.2K
11:32 40.90 40.90 40.89 40.89 2.6K
11:33 40.88 40.89 40.88 40.88 1.4K
11:34 40.88 40.88 40.88 40.88 0.4K
11:35 40.88 40.90 40.87 40.87 3.9K
11:36 40.87 40.90 40.87 40.90 4.0K
11:37 40.92 40.92 40.92 40.92 1.9K
11:38 40.93 40.94 40.92 40.92 3.7K
11:39 40.92 40.93 40.91 40.91 2.9K
11:40 40.91 40.93 40.90 40.93 2.4K
11:41 40.93 40.93 40.93 40.93 0.6K
11:42 40.93 40.93 40.93 40.93 1.4K
11:43 40.93 40.93 40.93 40.93 1.8K
11:44 40.93 40.93 40.93 40.93 2.3K
11:45 40.93 40.93 40.88 40.88 2.6K
11:46 40.88 40.88 40.88 40.88 0.5K
11:47 40.88 40.88 40.88 40.88 0.5K
11:48 40.88 40.91 40.88 40.91 3.0K
11:49 40.91 40.91 40.86 40.88 2.9K
11:50 40.85 40.87 40.85 40.87 2.6K
11:51 40.87 40.87 40.85 40.85 2.5K
11:52 40.85 40.86 40.85 40.85 1.6K
11:53 40.81 40.81 40.79 40.79 2.9K
11:54 40.77 40.77 40.74 40.77 6.1K
11:55 40.79 40.79 40.79 40.79 2.0K
11:56 40.79 40.79 40.78 40.78 1.9K
11:57 40.78 40.78 40.63 40.73 14.1K
11:58 40.71 40.71 40.71 40.71 0.8K
11:59 40.71 40.71 40.70 40.70 1.9K
12:00 40.70 40.73 40.70 40.73 3.4K
12:01 40.70 40.72 40.70 40.71 3.6K
12:02 40.73 40.73 40.69 40.69 3.9K
12:03 40.70 40.70 40.67 40.67 3.0K
12:04 40.67 40.70 40.67 40.67 4.0K
12:05 40.63 40.65 40.63 40.65 6.9K
12:06 40.65 40.65 40.57 40.57 5.4K
12:07 40.57 40.60 40.57 40.58 10.6K
12:08 40.56 40.58 40.56 40.58 5.5K
12:09 40.58 40.59 40.58 40.59 3.6K
12:10 40.57 40.57 40.55 40.57 1.8K
12:11 40.57 40.57 40.54 40.57 2.0K
12:12 40.55 40.56 40.54 40.54 5.2K
12:13 40.55 40.55 40.50 40.50 3.2K
12:14 40.55 40.56 40.54 40.54 59.0K
12:15 40.52 40.54 40.51 40.52 3.9K
12:16 40.52 40.52 40.45 40.45 3.7K
12:17 40.48 40.49 40.47 40.47 4.4K
12:18 40.48 40.51 40.47 40.51 3.8K
12:19 40.48 40.49 40.48 40.49 2.5K
12:20 40.51 40.54 40.51 40.51 5.1K
12:21 40.50 40.50 40.48 40.49 2.5K
12:22 40.49 40.51 40.49 40.51 3.7K
12:23 40.52 40.54 40.52 40.54 1.8K
12:24 40.54 40.54 40.51 40.51 2.0K
12:25 40.53 40.53 40.53 40.53 1.1K
12:26 40.54 40.56 40.54 40.55 2.9K
12:27 40.57 40.57 40.57 40.57 1.3K
12:28 40.57 40.57 40.57 40.57 0.7K
12:29 40.57 40.57 40.55 40.57 3.9K
12:30 40.57 40.61 40.57 40.61 2.3K
12:31 40.61 40.61 40.61 40.61 2.1K
12:32 40.61 40.61 40.61 40.61 2.9K
12:33 40.61 40.62 40.60 40.60 2.1K
12:34 40.60 40.60 40.57 40.57 1.7K
12:35 40.57 40.59 40.57 40.58 2.2K
12:36 40.57 40.57 40.57 40.57 0.9K
12:37 40.59 40.60 40.59 40.60 4.0K
12:38 40.60 40.60 40.57 40.57 2.4K
12:39 40.57 40.59 40.57 40.58 1.7K
12:40 40.58 40.58 40.56 40.56 3.3K
12:41 40.55 40.55 40.55 40.55 1.7K
12:42 40.55 40.57 40.53 40.57 5.2K
12:43 40.57 40.57 40.55 40.55 1.4K
12:44 40.55 40.55 40.55 40.55 0.6K
12:45 40.54 40.54 40.48 40.48 4.8K
12:46 40.51 40.53 40.51 40.52 4.5K
12:47 40.54 40.54 40.52 40.52 3.4K
12:48 40.52 40.52 40.52 40.52 1.2K
12:49 40.51 40.52 40.51 40.52 4.0K
12:50 40.56 40.57 40.56 40.57 2.6K
12:51 40.57 40.57 40.57 40.57 0.9K
12:52 40.57 40.57 40.54 40.54 3.0K
12:53 40.51 40.54 40.51 40.51 5.7K
12:54 40.53 40.53 40.52 40.52 1.0K
12:55 40.52 40.52 40.50 40.50 1.1K
12:56 40.49 40.50 40.48 40.50 3.5K
12:57 40.49 40.49 40.47 40.47 4.7K
12:58 40.47 40.47 40.44 40.44 4.2K
12:59 40.42 40.46 40.42 40.44 63.2K
13:00 40.44 40.44 40.42 40.43 3.6K
13:01 40.43 40.49 40.43 40.48 4.8K
13:02 40.48 40.49 40.47 40.49 14.3K
13:03 40.47 40.54 40.47 40.54 37.1K
13:04 40.53 40.53 40.50 40.51 3.3K
13:05 40.51 40.51 40.49 40.50 2.1K
13:06 40.50 40.51 40.50 40.51 2.6K
13:07 40.51 40.51 40.51 40.51 0.9K
13:08 40.53 40.53 40.53 40.53 1.3K
13:09 40.53 40.55 40.53 40.53 0.9K
13:10 40.53 40.53 40.53 40.53 1.8K
13:11 40.53 40.58 40.53 40.57 3.4K
13:12 40.57 40.57 40.56 40.57 2.0K
13:13 40.54 40.55 40.54 40.55 1.3K
13:14 40.57 40.57 40.53 40.53 4.8K
13:15 40.56 40.56 40.55 40.55 1.3K
13:16 40.53 40.54 40.52 40.52 2.3K
13:17 40.51 40.52 40.51 40.52 2.3K
13:18 40.54 40.54 40.50 40.54 2.5K
13:19 40.54 40.55 40.54 40.55 1.5K
13:20 40.55 40.57 40.55 40.56 2.9K
13:21 40.55 40.56 40.55 40.56 2.0K
13:22 40.54 40.54 40.52 40.52 4.5K
13:23 40.52 40.52 40.52 40.52 0.6K
13:24 40.52 40.52 40.50 40.50 1.5K
13:25 40.50 40.52 40.50 40.52 0.9K
13:26 40.52 40.52 40.49 40.49 2.0K
13:27 40.49 40.49 40.48 40.48 3.5K
13:28 40.48 40.49 40.48 40.49 2.4K
13:29 40.48 40.48 40.45 40.46 10.0K
13:30 40.46 40.46 40.43 40.45 1.6K
13:31 40.45 40.45 40.42 40.43 4.7K
13:32 40.42 40.42 40.41 40.41 2.2K
13:33 40.42 40.47 40.42 40.47 3.5K
13:34 40.47 40.47 40.44 40.44 2.7K
13:35 40.43 40.43 40.43 40.43 0.9K
13:36 40.43 40.43 40.41 40.41 0.6K
13:37 40.41 40.41 40.38 40.38 2.5K
13:38 40.38 40.38 40.38 40.38 1.6K
13:39 40.38 40.38 40.35 40.35 2.9K
13:40 40.35 40.37 40.35 40.36 3.1K
13:41 40.38 40.43 40.38 40.43 2.4K
13:42 40.42 40.45 40.41 40.45 2.6K
13:43 40.45 40.46 40.45 40.46 2.7K
13:44 40.41 40.45 40.40 40.40 3.8K
13:45 40.40 40.40 40.34 40.34 15.5K
13:46 40.34 40.38 40.34 40.35 35.5K
13:47 40.35 40.38 40.35 40.35 108.2K
13:48 40.35 40.35 40.32 40.32 1.2K
13:49 40.31 40.31 40.31 40.31 0.3K
13:50 40.33 40.33 40.31 40.31 3.0K
13:51 40.32 40.32 40.27 40.27 3.7K
13:52 40.27 40.27 40.25 40.27 2.7K
13:53 40.27 40.27 40.24 40.24 1.1K
13:54 40.24 40.25 40.23 40.24 3.7K
13:55 40.24 40.29 40.24 40.28 1.0K
13:56 40.28 40.29 40.28 40.29 0.9K
13:57 40.25 40.25 40.17 40.17 4.6K
13:58 40.19 40.21 40.19 40.21 2.5K
13:59 40.19 40.20 40.19 40.20 2.4K
14:00 40.20 40.21 40.20 40.21 1.0K
14:01 40.21 40.22 40.21 40.22 2.5K
14:02 40.22 40.22 40.21 40.21 1.1K
14:03 40.21 40.21 40.19 40.19 0.9K
14:04 40.19 40.22 40.19 40.22 1.0K
14:05 40.22 40.22 40.22 40.22 1.1K
14:06 40.22 40.23 40.18 40.18 3.3K
14:07 40.15 40.18 40.15 40.18 3.7K
14:08 40.18 40.18 40.17 40.17 1.7K
14:09 40.15 40.16 40.13 40.16 5.3K
14:10 40.15 40.15 40.15 40.15 1.4K
14:11 40.15 40.15 40.15 40.15 0.3K
14:12 40.21 40.21 40.18 40.18 1.8K
14:13 40.16 40.17 40.16 40.17 2.0K
14:14 40.18 40.18 40.17 40.17 8.7K
14:15 40.17 40.17 40.17 40.17 2.6K
14:16 40.17 40.20 40.17 40.20 1.9K
14:17 40.19 40.19 40.19 40.19 0.4K
14:18 40.19 40.19 40.19 40.19 0.6K
14:19 40.16 40.21 40.16 40.21 2.5K
14:20 40.21 40.21 40.21 40.21 0.9K
14:21 40.21 40.22 40.19 40.19 8.3K
14:22 40.19 40.19 40.18 40.18 4.4K
14:23 40.18 40.18 40.16 40.16 1.3K
14:24 40.16 40.16 40.16 40.16 1.2K
14:25 40.16 40.17 40.15 40.15 2.0K
14:26 40.14 40.14 40.14 40.14 2.4K
14:27 40.14 40.14 40.11 40.11 3.0K
14:28 40.13 40.13 40.13 40.13 2.3K
14:29 40.09 40.11 40.09 40.11 4.1K
14:30 40.11 40.11 40.08 40.08 2.2K
14:31 40.08 40.09 40.08 40.09 4.6K
14:32 40.07 40.08 40.07 40.08 1.6K
14:33 40.08 40.09 40.06 40.06 5.3K
14:34 40.05 40.05 40.03 40.03 13.7K
14:35 40.02 40.02 39.98 39.99 13.4K
14:36 40.00 40.00 39.96 39.96 1.4K
14:37 39.96 39.99 39.96 39.99 2.3K
14:38 39.99 40.04 39.99 40.04 3.5K
14:39 40.04 40.04 40.02 40.02 1.2K
14:40 40.02 40.04 40.02 40.03 3.2K
14:41 40.03 40.03 39.99 39.99 3.9K
14:42 40.01 40.01 39.95 39.95 1.8K
14:43 39.95 39.95 39.94 39.94 1.3K
14:44 39.96 39.96 39.89 39.91 5.4K
14:45 39.91 39.91 39.87 39.87 2.4K
14:46 39.90 39.90 39.89 39.89 3.1K
14:47 39.89 39.89 39.87 39.87 2.4K
14:48 39.87 39.87 39.79 39.79 4.5K
14:49 39.79 39.81 39.76 39.77 4.8K
14:50 39.79 39.80 39.79 39.80 1.7K
14:51 39.81 39.81 39.75 39.78 52.8K
14:52 39.78 39.79 39.78 39.79 2.7K
14:53 39.76 39.76 39.74 39.74 3.3K
14:54 39.73 39.76 39.72 39.75 10.9K
14:55 39.74 39.77 39.74 39.77 7.9K
14:56 39.77 39.80 39.77 39.80 13.4K
14:57 39.80 39.81 39.77 39.78 19.7K
14:58 39.79 39.82 39.79 39.81 2.7K
14:59 39.81 39.81 39.79 39.79 4.6K
15:00 39.79 39.80 39.78 39.80 9.2K
15:01 39.80 39.80 39.80 39.80 1.8K
15:02 39.80 39.84 39.80 39.84 2.6K
15:03 39.85 39.90 39.85 39.90 3.1K
15:04 39.88 39.88 39.82 39.82 4.0K
15:05 39.85 39.85 39.85 39.85 2.4K
15:06 39.85 39.86 39.82 39.86 3.8K
15:07 39.89 39.89 39.89 39.89 1.8K
15:08 39.89 39.89 39.85 39.86 5.8K
15:09 39.86 39.89 39.85 39.89 5.5K
15:10 39.89 39.91 39.89 39.91 1.6K
15:11 39.89 39.89 39.87 39.88 3.9K
15:12 39.88 39.93 39.88 39.93 2.9K
15:13 39.93 39.93 39.91 39.92 0.6K
15:14 39.92 39.92 39.88 39.88 2.6K
15:15 39.87 39.90 39.87 39.90 5.8K
15:16 39.90 39.94 39.90 39.94 3.8K
15:17 39.94 39.94 39.93 39.93 0.6K
15:18 39.93 39.99 39.93 39.99 9.0K
15:19 40.00 40.06 40.00 40.05 1.9K
15:20 40.03 40.09 40.03 40.09 4.3K
15:21 40.03 40.03 39.99 39.99 29.3K
15:22 39.99 40.02 39.98 40.01 2.7K
15:23 39.99 40.03 39.99 40.03 3.0K
15:24 40.03 40.03 40.01 40.01 4.3K
15:25 39.98 39.98 39.95 39.95 8.1K
15:26 39.96 39.96 39.94 39.95 6.3K
15:27 39.98 39.98 39.98 39.98 1.0K
15:28 39.98 39.98 39.96 39.97 4.7K
15:29 39.99 39.99 39.96 39.96 4.4K
15:30 39.96 39.97 39.96 39.96 2.2K
15:31 39.97 39.99 39.97 39.98 3.9K
15:32 39.97 39.99 39.96 39.96 8.0K
15:33 39.96 39.96 39.95 39.95 2.0K
15:34 39.95 39.95 39.94 39.94 4.8K
15:35 39.98 39.98 39.94 39.94 6.6K
15:36 39.95 39.96 39.95 39.95 8.0K
15:37 39.95 39.95 39.92 39.93 10.2K
15:38 39.94 39.96 39.94 39.96 17.1K
15:39 39.96 39.96 39.94 39.95 2.6K
15:40 39.99 40.00 39.99 40.00 9.5K
15:41 39.97 39.97 39.97 39.97 8.9K
15:42 39.99 39.99 39.98 39.98 3.4K
15:43 39.98 39.98 39.92 39.96 16.5K
15:44 39.96 39.98 39.95 39.98 7.1K
15:45 40.02 40.06 40.02 40.05 10.0K
15:46 40.05 40.05 40.03 40.04 16.5K
15:47 40.05 40.06 40.04 40.05 6.9K
15:48 40.05 40.10 40.05 40.08 13.8K
15:49 40.08 40.08 39.99 39.99 12.7K
15:50 39.98 39.99 39.97 39.99 9.1K
15:51 40.00 40.00 39.93 39.95 16.2K
15:52 39.94 39.97 39.94 39.97 12.6K
15:53 39.95 39.95 39.89 39.89 21.4K
15:54 39.89 39.91 39.88 39.88 17.3K
15:55 39.87 39.93 39.87 39.91 16.2K
15:56 39.89 39.89 39.80 39.80 33.1K
15:57 39.81 39.84 39.81 39.81 42.3K
15:58 39.82 39.84 39.81 39.84 41.4K
15:59 39.80 39.81 39.80 39.81 33.5K
16:00 39.80 39.85 39.78 39.84 485.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available