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 39.88 39.93 39.54 39.84 23.2K
09:32 39.83 39.83 39.64 39.64 1.7K
09:33 39.64 39.64 39.52 39.52 1.1K
09:34 39.52 39.98 39.52 39.95 5.5K
09:35 39.95 39.95 39.95 39.95 0.6K
09:36 39.95 39.95 39.82 39.82 1.5K
09:37 39.82 39.93 39.82 39.93 0.3K
09:38 39.93 39.93 39.93 39.93 0.2K
09:39 39.93 39.93 39.93 39.93 0.3K
09:40 39.93 39.93 39.92 39.92 0.5K
09:41 39.92 39.92 39.92 39.92 0.3K
09:42 39.92 40.04 39.92 39.97 0.9K
09:43 39.97 39.97 39.97 39.97 0.1K
09:44 39.99 39.99 39.99 39.99 0.3K
09:45 39.99 39.99 39.99 39.99 0.0K
09:46 39.99 40.18 39.99 40.18 2.9K
09:47 40.18 40.25 40.14 40.14 8.5K
09:48 40.14 40.14 40.12 40.12 2.1K
09:49 40.12 40.37 40.12 40.37 3.2K
09:50 40.33 40.33 40.33 40.33 3.0K
09:51 40.26 40.26 40.15 40.15 34.6K
09:52 40.15 40.20 40.15 40.20 2.2K
09:53 40.23 40.23 40.23 40.23 0.9K
09:54 40.23 40.34 40.23 40.34 3.7K
09:55 40.19 40.19 40.17 40.17 13.5K
09:56 40.17 40.17 40.13 40.13 2.0K
09:57 40.13 40.13 40.05 40.05 2.1K
09:58 40.06 40.06 40.06 40.06 1.1K
09:59 40.06 40.06 40.06 40.06 0.8K
10:00 40.06 40.06 40.06 40.06 0.5K
10:01 40.01 40.02 40.01 40.02 4.6K
10:02 40.02 40.02 40.00 40.00 1.6K
10:03 40.00 40.00 39.97 39.98 1.1K
10:04 39.97 39.97 39.92 39.97 3.7K
10:05 39.97 39.97 39.77 39.77 3.3K
10:06 39.77 39.81 39.77 39.81 1.4K
10:07 39.92 39.92 39.87 39.87 2.0K
10:08 39.87 39.87 39.76 39.79 2.1K
10:09 39.79 39.86 39.79 39.86 1.0K
10:10 39.85 39.86 39.85 39.86 1.4K
10:11 39.84 39.84 39.68 39.70 3.8K
10:12 39.70 39.70 39.67 39.67 91.7K
10:13 39.67 39.67 39.67 39.67 1.0K
10:14 39.60 39.60 39.52 39.52 8.7K
10:15 39.52 39.60 39.52 39.60 2.2K
10:16 39.60 39.61 39.60 39.60 0.8K
10:17 39.60 39.60 39.46 39.55 1.9K
10:18 39.55 39.55 39.50 39.55 1.9K
10:19 39.55 39.55 39.54 39.54 0.9K
10:20 39.54 39.54 39.49 39.49 0.5K
10:21 39.49 39.49 39.48 39.48 1.7K
10:22 39.46 39.49 39.46 39.49 4.7K
10:23 39.54 39.59 39.54 39.55 5.7K
10:24 39.55 39.57 39.55 39.57 0.5K
10:25 39.58 39.59 39.54 39.54 2.4K
10:26 39.54 39.57 39.53 39.53 4.0K
10:27 39.53 39.61 39.53 39.61 3.8K
10:28 39.61 39.61 39.59 39.59 0.7K
10:29 39.54 39.56 39.54 39.56 4.6K
10:30 39.56 39.56 39.53 39.53 2.3K
10:31 39.53 39.57 39.53 39.57 4.4K
10:32 39.57 39.61 39.57 39.59 1.6K
10:33 39.59 39.62 39.59 39.59 3.0K
10:34 39.59 39.59 39.55 39.56 4.9K
10:35 39.56 39.63 39.56 39.63 2.0K
10:36 39.63 39.66 39.60 39.66 1.1K
10:37 39.66 39.66 39.59 39.62 1.4K
10:38 39.62 39.64 39.61 39.61 1.4K
10:39 39.61 39.69 39.59 39.69 5.1K
10:40 39.69 39.74 39.66 39.66 1.5K
10:41 39.63 39.65 39.63 39.65 1.1K
10:42 39.65 39.66 39.65 39.66 0.4K
10:43 39.62 39.67 39.62 39.67 1.6K
10:44 39.65 39.77 39.65 39.77 2.3K
10:45 39.77 39.77 39.71 39.71 1.3K
10:46 39.71 39.73 39.71 39.73 1.4K
10:47 39.73 39.75 39.73 39.75 0.2K
10:48 39.75 39.75 39.70 39.70 1.6K
10:49 39.70 39.75 39.69 39.75 6.5K
10:50 39.75 39.75 39.75 39.75 0.4K
10:51 39.75 39.78 39.75 39.78 1.0K
10:52 39.88 39.88 39.87 39.87 3.9K
10:53 39.87 39.87 39.84 39.87 1.6K
10:54 39.84 39.87 39.83 39.83 4.0K
10:55 39.81 39.86 39.81 39.86 3.8K
10:56 39.86 39.88 39.86 39.88 3.8K
10:57 39.88 39.88 39.84 39.84 2.6K
10:58 39.84 39.84 39.78 39.78 4.1K
10:59 39.78 39.78 39.78 39.78 2.2K
11:00 39.78 39.82 39.78 39.82 2.3K
11:01 39.82 39.83 39.81 39.82 1.1K
11:02 39.82 39.85 39.81 39.85 4.2K
11:03 39.85 39.85 39.85 39.85 0.8K
11:04 39.86 39.93 39.86 39.93 1.7K
11:05 39.91 39.96 39.91 39.95 1.4K
11:06 39.95 40.01 39.95 40.01 2.7K
11:07 40.01 40.01 40.01 40.01 0.5K
11:08 40.01 40.01 40.01 40.01 1.1K
11:09 40.01 40.01 40.01 40.01 0.9K
11:10 40.01 40.01 40.01 40.01 1.3K
11:11 40.05 40.05 40.04 40.04 2.9K
11:12 40.05 40.07 40.03 40.07 2.1K
11:13 40.03 40.03 40.02 40.02 0.9K
11:14 40.03 40.03 40.02 40.02 8.9K
11:15 40.05 40.05 40.05 40.05 3.9K
11:16 40.05 40.06 40.05 40.06 5.7K
11:17 40.03 40.07 40.03 40.07 7.6K
11:18 40.07 40.07 40.07 40.07 0.6K
11:19 40.07 40.10 40.07 40.09 2.8K
11:20 40.09 40.09 40.07 40.07 2.2K
11:21 40.07 40.07 40.05 40.05 1.2K
11:22 40.05 40.06 40.03 40.06 3.0K
11:23 40.07 40.07 40.07 40.07 0.7K
11:24 40.07 40.09 40.07 40.09 2.1K
11:25 40.08 40.08 40.08 40.08 1.2K
11:26 40.08 40.09 40.08 40.09 0.8K
11:27 40.09 40.09 40.09 40.09 0.4K
11:28 40.04 40.06 40.04 40.05 3.5K
11:29 40.05 40.05 40.03 40.03 1.7K
11:30 40.03 40.03 40.03 40.03 0.8K
11:31 40.03 40.03 40.00 40.00 2.5K
11:32 40.00 40.00 39.98 39.98 2.5K
11:33 40.00 40.00 40.00 40.00 3.4K
11:34 40.00 40.00 40.00 40.00 1.2K
11:35 40.00 40.00 40.00 40.00 0.9K
11:36 40.00 40.00 39.96 39.96 2.5K
11:37 39.98 40.03 39.97 40.02 5.0K
11:38 40.02 40.02 40.02 40.02 0.4K
11:39 40.01 40.02 40.01 40.02 0.9K
11:40 40.02 40.02 40.02 40.02 1.7K
11:41 40.02 40.02 40.02 40.02 2.5K
11:42 39.98 40.01 39.98 40.01 4.8K
11:43 40.01 40.05 40.01 40.05 9.6K
11:44 40.04 40.07 40.04 40.07 1.6K
11:45 40.10 40.14 40.10 40.14 5.6K
11:46 40.14 40.14 40.14 40.14 0.9K
11:47 40.16 40.16 40.13 40.13 1.5K
11:48 40.13 40.13 40.13 40.13 0.3K
11:49 40.13 40.15 40.13 40.15 3.8K
11:50 40.15 40.15 40.12 40.12 3.2K
11:51 40.13 40.13 40.13 40.13 0.9K
11:52 40.13 40.14 40.13 40.13 2.2K
11:53 40.13 40.13 40.11 40.11 3.6K
11:54 40.11 40.16 40.11 40.16 3.1K
11:55 40.16 40.16 40.14 40.14 1.3K
11:56 40.14 40.14 40.13 40.13 0.8K
11:57 40.13 40.13 40.12 40.12 1.4K
11:58 40.12 40.12 40.12 40.12 2.1K
11:59 40.12 40.16 40.12 40.16 1.8K
12:00 40.16 40.17 40.16 40.17 0.3K
12:01 40.14 40.15 40.14 40.15 2.7K
12:02 40.15 40.19 40.15 40.19 3.3K
12:03 40.19 40.23 40.19 40.23 1.8K
12:04 40.21 40.22 40.14 40.14 8.3K
12:05 40.14 40.15 40.14 40.15 1.7K
12:06 40.15 40.19 40.15 40.19 1.9K
12:07 40.19 40.19 40.19 40.19 1.4K
12:08 40.19 40.19 40.10 40.10 37.8K
12:09 40.10 40.10 40.08 40.09 52.0K
12:10 40.09 40.10 40.08 40.10 20.3K
12:11 40.13 40.23 40.13 40.23 192.7K
12:12 40.28 40.33 40.28 40.33 6.9K
12:13 40.31 40.31 40.20 40.20 11.0K
12:14 40.23 40.35 40.23 40.32 3.0K
12:15 40.31 40.34 40.31 40.34 0.6K
12:16 40.31 40.31 40.31 40.31 0.9K
12:17 40.31 40.31 40.31 40.31 0.9K
12:18 40.31 40.38 40.31 40.38 2.9K
12:19 40.36 40.38 40.36 40.38 2.1K
12:20 40.38 40.38 40.34 40.35 3.0K
12:21 40.35 40.35 40.35 40.35 0.6K
12:22 40.35 40.35 40.32 40.32 1.9K
12:23 40.31 40.31 40.28 40.28 1.8K
12:24 40.28 40.28 40.26 40.26 1.2K
12:25 40.26 40.27 40.26 40.27 0.5K
12:26 40.27 40.27 40.26 40.26 0.8K
12:27 40.24 40.24 40.16 40.16 6.2K
12:28 40.16 40.16 40.16 40.16 2.6K
12:29 40.16 40.16 40.13 40.13 3.8K
12:30 40.13 40.13 40.13 40.13 5.6K
12:31 40.10 40.10 40.05 40.05 4.5K
12:32 40.06 40.12 40.06 40.12 4.2K
12:33 40.12 40.12 40.12 40.12 0.1K
12:34 40.12 40.13 40.12 40.13 1.0K
12:35 40.13 40.13 40.07 40.11 3.3K
12:36 40.11 40.11 40.06 40.07 0.8K
12:37 40.10 40.11 40.03 40.05 8.3K
12:38 40.05 40.05 40.05 40.05 0.1K
12:39 40.05 40.15 40.05 40.15 6.7K
12:40 40.19 40.19 40.16 40.16 2.5K
12:41 40.18 40.18 40.18 40.18 6.2K
12:42 40.22 40.28 40.22 40.28 6.3K
12:43 40.28 40.32 40.28 40.32 5.5K
12:44 40.30 40.30 40.28 40.28 11.0K
12:45 40.28 40.33 40.28 40.33 11.3K
12:46 40.31 40.34 40.31 40.33 18.1K
12:47 40.34 40.37 40.34 40.37 10.6K
12:48 40.37 40.40 40.37 40.37 1.5K
12:49 40.37 40.37 40.37 40.37 3.6K
12:50 40.37 40.40 40.37 40.39 16.9K
12:51 40.33 40.35 40.33 40.35 16.7K
12:52 40.37 40.37 40.35 40.35 39.0K
12:53 40.35 40.35 40.35 40.35 0.8K
12:54 40.33 40.34 40.30 40.34 5.1K
12:55 40.34 40.34 40.34 40.34 0.7K
12:56 40.34 40.34 40.34 40.34 0.7K
12:57 40.34 40.34 40.26 40.29 3.0K
12:58 40.29 40.31 40.29 40.31 2.4K
12:59 40.31 40.32 40.31 40.32 0.7K
13:00 40.33 40.33 40.30 40.30 1.8K
13:01 40.28 40.28 40.27 40.27 2.2K
13:02 40.29 40.29 40.24 40.26 15.1K
13:03 40.26 40.26 40.26 40.26 0.8K
13:04 40.26 40.26 40.23 40.23 0.4K
13:05 40.23 40.23 40.23 40.23 1.8K
13:06 40.24 40.24 40.23 40.24 1.9K
13:07 40.24 40.24 40.24 40.24 1.8K
13:08 40.18 40.18 40.18 40.18 1.7K
13:09 40.18 40.20 40.18 40.20 0.5K
13:10 40.20 40.22 40.20 40.20 1.6K
13:11 40.20 40.20 40.18 40.18 1.3K
13:12 40.18 40.18 40.18 40.18 0.4K
13:13 40.18 40.18 40.09 40.09 4.6K
13:14 40.09 40.10 40.04 40.04 2.2K
13:15 40.07 40.09 40.05 40.08 4.6K
13:16 40.08 40.09 40.07 40.07 7.1K
13:17 40.08 40.08 40.07 40.08 4.4K
13:18 40.08 40.08 40.04 40.04 2.4K
13:19 40.04 40.04 40.01 40.01 1.9K
13:20 39.98 39.98 39.96 39.98 3.5K
13:21 40.00 40.02 39.99 40.02 3.6K
13:22 40.02 40.02 39.99 40.00 4.2K
13:23 40.00 40.01 39.98 39.98 1.9K
13:24 39.98 39.98 39.98 39.98 2.0K
13:25 39.98 40.01 39.98 40.01 5.7K
13:26 40.01 40.01 39.99 40.01 1.5K
13:27 40.01 40.01 39.95 39.95 3.0K
13:28 39.95 40.02 39.95 40.02 5.0K
13:29 40.02 40.02 40.00 40.00 11.4K
13:30 40.00 40.00 40.00 40.00 2.8K
13:31 40.00 40.01 39.99 39.99 2.6K
13:32 39.99 40.00 39.99 40.00 1.5K
13:33 40.00 40.01 40.00 40.01 1.1K
13:34 40.01 40.02 39.98 39.98 5.5K
13:35 39.98 39.98 39.96 39.96 1.3K
13:36 39.96 39.98 39.96 39.98 3.3K
13:37 39.97 39.98 39.97 39.98 2.1K
13:38 40.00 40.00 39.97 39.97 2.9K
13:39 39.97 40.06 39.97 40.06 2.4K
13:40 40.04 40.04 40.04 40.04 1.2K
13:41 40.06 40.11 40.06 40.11 2.5K
13:42 40.11 40.13 40.11 40.13 1.2K
13:43 40.14 40.14 40.11 40.12 2.2K
13:44 40.12 40.12 40.05 40.05 4.8K
13:45 40.05 40.05 40.02 40.02 2.0K
13:46 40.02 40.03 40.01 40.03 1.7K
13:47 40.03 40.06 40.03 40.05 2.1K
13:48 40.06 40.06 40.03 40.05 4.0K
13:49 40.05 40.06 40.03 40.05 3.2K
13:50 40.05 40.08 40.05 40.08 2.8K
13:51 40.07 40.11 40.07 40.11 2.9K
13:52 40.12 40.12 40.09 40.12 1.9K
13:53 40.12 40.14 40.10 40.14 2.3K
13:54 40.12 40.12 40.10 40.12 5.2K
13:55 40.12 40.12 40.12 40.12 1.3K
13:56 40.12 40.12 40.06 40.06 4.9K
13:57 40.06 40.06 40.06 40.06 1.5K
13:58 40.06 40.08 40.06 40.08 3.4K
13:59 40.08 40.08 40.07 40.07 1.7K
14:00 40.07 40.07 40.07 40.07 1.5K
14:01 40.07 40.07 40.05 40.05 3.4K
14:02 40.05 40.05 40.01 40.01 2.7K
14:03 40.00 40.00 39.97 39.97 5.1K
14:04 39.97 39.97 39.96 39.97 3.2K
14:05 39.97 39.97 39.96 39.97 3.4K
14:06 40.00 40.00 39.99 39.99 3.6K
14:07 39.99 39.99 39.94 39.94 3.0K
14:08 39.94 39.94 39.94 39.94 1.0K
14:09 39.94 39.94 39.94 39.94 0.2K
14:10 39.94 39.94 39.88 39.88 2.3K
14:11 39.88 39.90 39.87 39.88 4.6K
14:12 39.87 39.87 39.85 39.86 2.8K
14:13 39.86 39.86 39.84 39.84 0.9K
14:14 39.84 39.86 39.84 39.86 1.2K
14:15 39.86 39.87 39.86 39.87 1.9K
14:16 39.87 39.89 39.87 39.89 1.8K
14:17 39.86 39.86 39.86 39.86 2.4K
14:18 39.86 39.86 39.81 39.81 2.0K
14:19 39.81 39.81 39.78 39.78 2.2K
14:20 39.78 39.78 39.78 39.78 2.9K
14:21 39.78 39.78 39.76 39.76 3.3K
14:22 39.76 39.76 39.76 39.76 0.2K
14:23 39.76 39.77 39.76 39.77 2.1K
14:24 39.77 39.77 39.72 39.73 2.5K
14:25 39.73 39.73 39.71 39.71 1.8K
14:26 39.70 39.70 39.70 39.70 0.6K
14:27 39.71 39.71 39.71 39.71 1.6K
14:28 39.72 39.73 39.71 39.71 1.4K
14:29 39.71 39.74 39.70 39.74 4.1K
14:30 39.74 39.74 39.72 39.72 1.5K
14:31 39.72 39.72 39.71 39.71 1.9K
14:32 39.71 39.73 39.71 39.73 2.0K
14:33 39.73 39.75 39.73 39.75 1.2K
14:34 39.75 39.77 39.75 39.77 5.5K
14:35 39.77 39.77 39.75 39.75 2.9K
14:36 39.74 39.74 39.74 39.74 1.7K
14:37 39.76 39.76 39.76 39.76 1.7K
14:38 39.76 39.77 39.76 39.77 0.5K
14:39 39.76 39.76 39.71 39.71 3.9K
14:40 39.67 39.68 39.67 39.68 2.4K
14:41 39.68 39.68 39.68 39.68 3.0K
14:42 39.68 39.69 39.68 39.69 0.8K
14:43 39.71 39.73 39.71 39.73 1.5K
14:44 39.70 39.71 39.70 39.70 1.7K
14:45 39.70 39.72 39.70 39.72 2.6K
14:46 39.72 39.72 39.72 39.72 1.0K
14:47 39.71 39.72 39.71 39.72 2.2K
14:48 39.72 39.74 39.72 39.72 0.7K
14:49 39.70 39.70 39.69 39.69 2.2K
14:50 39.68 39.68 39.67 39.68 2.0K
14:51 39.68 39.68 39.67 39.67 0.8K
14:52 39.67 39.67 39.66 39.66 1.2K
14:53 39.66 39.68 39.65 39.65 4.9K
14:54 39.65 39.68 39.65 39.68 1.7K
14:55 39.70 39.70 39.66 39.66 4.7K
14:56 39.66 39.68 39.66 39.66 5.8K
14:57 39.68 39.69 39.67 39.69 1.8K
14:58 39.72 39.73 39.71 39.71 2.6K
14:59 39.71 39.74 39.71 39.72 2.1K
15:00 39.70 39.71 39.70 39.71 1.7K
15:01 39.73 39.79 39.71 39.79 43.2K
15:02 39.78 39.79 39.78 39.79 5.2K
15:03 39.79 39.81 39.79 39.80 2.5K
15:04 39.79 39.83 39.78 39.83 3.6K
15:05 39.83 39.83 39.79 39.79 3.3K
15:06 39.80 39.80 39.77 39.77 5.2K
15:07 39.78 39.81 39.78 39.81 2.8K
15:08 39.80 39.85 39.80 39.84 4.9K
15:09 39.83 39.84 39.82 39.82 57.6K
15:10 39.83 39.83 39.80 39.80 4.6K
15:11 39.78 39.82 39.78 39.82 8.8K
15:12 39.82 39.82 39.79 39.80 4.6K
15:13 39.82 39.82 39.81 39.82 3.1K
15:14 39.80 39.82 39.79 39.79 4.8K
15:15 39.79 39.82 39.79 39.82 2.5K
15:16 39.83 39.85 39.82 39.85 6.2K
15:17 39.86 39.87 39.86 39.86 3.3K
15:18 39.84 39.84 39.83 39.83 4.5K
15:19 39.84 39.84 39.82 39.83 5.0K
15:20 39.83 39.85 39.83 39.85 2.1K
15:21 39.85 39.87 39.85 39.87 3.4K
15:22 39.87 39.87 39.86 39.86 8.1K
15:23 39.86 39.93 39.86 39.93 5.5K
15:24 39.93 39.97 39.93 39.97 2.5K
15:25 39.98 39.98 39.95 39.95 18.8K
15:26 39.97 39.97 39.95 39.95 3.9K
15:27 39.92 39.93 39.87 39.87 6.3K
15:28 39.86 39.92 39.86 39.88 3.7K
15:29 39.90 39.91 39.90 39.90 4.2K
15:30 39.90 39.90 39.86 39.86 2.3K
15:31 39.84 39.84 39.83 39.84 7.9K
15:32 39.84 39.89 39.84 39.89 2.8K
15:33 39.91 39.91 39.90 39.91 3.9K
15:34 39.94 39.96 39.94 39.96 3.4K
15:35 39.97 40.01 39.97 40.01 2.9K
15:36 39.98 40.02 39.98 40.02 8.9K
15:37 40.05 40.05 40.04 40.05 6.2K
15:38 40.02 40.02 39.98 39.98 8.1K
15:39 39.98 39.99 39.98 39.99 4.1K
15:40 40.01 40.02 39.98 39.99 5.6K
15:41 39.97 39.98 39.95 39.98 8.4K
15:42 39.98 40.05 39.98 40.05 3.8K
15:43 40.03 40.06 40.03 40.03 11.7K
15:44 40.05 40.07 40.01 40.01 7.7K
15:45 40.03 40.05 40.03 40.05 1.8K
15:46 40.06 40.10 40.06 40.10 7.3K
15:47 40.09 40.10 40.08 40.08 7.6K
15:48 40.06 40.09 40.06 40.08 6.9K
15:49 40.10 40.10 40.08 40.09 5.4K
15:50 40.08 40.13 40.08 40.13 8.5K
15:51 40.16 40.16 40.08 40.12 18.1K
15:52 40.12 40.21 40.12 40.19 11.3K
15:53 40.16 40.16 40.12 40.12 8.7K
15:54 40.11 40.11 40.09 40.11 18.6K
15:55 40.09 40.16 40.09 40.16 24.4K
15:56 40.19 40.19 40.17 40.17 24.3K
15:57 40.17 40.19 40.16 40.16 20.8K
15:58 40.17 40.17 40.16 40.17 12.9K
15:59 40.17 40.22 40.17 40.22 28.8K
16:00 40.22 40.23 39.70 40.22 490.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available