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 31.10 33.99 30.97 31.04 35.7K
09:32 30.90 31.51 30.90 31.51 10.7K
09:33 31.49 31.56 31.38 31.38 7.7K
09:34 31.35 31.35 30.99 31.20 4.8K
09:35 31.22 31.22 31.16 31.16 11.9K
09:36 31.16 31.17 31.16 31.17 5.8K
09:37 31.17 31.17 30.88 30.88 12.7K
09:38 31.00 31.00 30.86 30.86 6.0K
09:39 30.91 30.98 30.91 30.95 64.9K
09:40 31.01 31.01 30.92 30.97 13.0K
09:41 30.87 31.03 30.87 31.03 13.4K
09:42 30.98 31.26 30.98 31.26 4.9K
09:43 31.35 31.35 31.35 31.35 0.5K
09:44 31.35 31.35 31.23 31.23 5.3K
09:45 31.11 31.11 30.91 30.91 4.2K
09:46 30.91 31.07 30.91 30.92 11.3K
09:47 30.92 30.92 30.83 30.91 4.3K
09:48 30.93 30.93 30.82 30.82 2.3K
09:49 30.75 30.83 30.67 30.83 11.2K
09:50 30.85 30.88 30.74 30.88 10.7K
09:51 30.89 30.95 30.89 30.93 4.3K
09:52 30.93 30.98 30.93 30.97 3.1K
09:53 30.94 31.10 30.94 31.10 10.2K
09:54 31.10 31.23 31.10 31.23 8.6K
09:55 31.17 31.17 31.08 31.09 11.1K
09:56 31.12 31.16 31.12 31.13 3.8K
09:57 31.13 31.20 31.13 31.20 4.9K
09:58 31.17 31.20 31.13 31.18 7.1K
09:59 31.16 31.17 31.10 31.14 5.0K
10:00 31.11 31.11 30.97 31.07 9.9K
10:01 31.08 31.36 31.08 31.36 10.6K
10:02 31.24 31.31 31.24 31.30 4.1K
10:03 31.33 31.36 31.26 31.26 4.1K
10:04 31.31 31.36 31.17 31.17 5.1K
10:05 31.17 31.17 31.09 31.11 8.0K
10:06 31.08 31.08 30.95 30.95 6.9K
10:07 30.89 30.91 30.80 30.86 13.7K
10:08 30.86 30.86 30.74 30.79 7.7K
10:09 30.75 30.83 30.75 30.82 7.6K
10:10 30.91 30.96 30.91 30.91 8.2K
10:11 30.89 31.03 30.89 30.99 7.2K
10:12 31.03 31.08 31.00 31.03 9.0K
10:13 31.01 31.05 30.99 30.99 23.9K
10:14 30.89 30.94 30.83 30.83 11.8K
10:15 30.86 30.86 30.66 30.71 13.9K
10:16 30.80 30.82 30.80 30.82 4.0K
10:17 30.82 30.82 30.81 30.81 9.1K
10:18 30.79 30.89 30.79 30.89 5.9K
10:19 30.86 30.90 30.80 30.83 5.9K
10:20 30.79 30.91 30.75 30.91 15.4K
10:21 30.91 30.91 30.88 30.88 4.7K
10:22 30.88 30.88 30.81 30.81 3.9K
10:23 30.80 30.80 30.75 30.75 4.7K
10:24 30.76 30.90 30.76 30.90 10.6K
10:25 30.94 30.97 30.86 30.86 3.5K
10:26 30.85 30.85 30.81 30.81 7.3K
10:27 30.83 30.86 30.77 30.77 3.6K
10:28 30.73 30.73 30.66 30.71 13.1K
10:29 30.71 30.76 30.67 30.76 9.2K
10:30 30.81 30.81 30.81 30.81 3.3K
10:31 30.84 30.91 30.84 30.91 5.3K
10:32 30.93 31.06 30.92 31.01 13.1K
10:33 31.00 31.02 30.92 30.92 5.2K
10:34 30.92 31.00 30.86 30.86 5.6K
10:35 30.87 31.00 30.87 30.97 17.4K
10:36 31.01 31.01 31.00 31.00 6.0K
10:37 30.96 30.96 30.91 30.91 7.9K
10:38 30.92 30.97 30.89 30.97 10.2K
10:39 30.97 30.97 30.84 30.84 6.9K
10:40 30.84 30.84 30.80 30.81 1.9K
10:41 30.86 30.86 30.76 30.83 12.1K
10:42 30.85 30.89 30.83 30.83 13.5K
10:43 30.83 30.89 30.83 30.89 4.3K
10:44 30.89 30.96 30.89 30.96 3.5K
10:45 30.85 30.85 30.81 30.85 3.5K
10:46 30.80 30.82 30.75 30.82 10.6K
10:47 30.94 31.00 30.94 30.97 6.8K
10:48 30.97 31.05 30.95 30.95 9.8K
10:49 30.95 30.95 30.82 30.83 5.3K
10:50 30.83 30.86 30.83 30.84 4.9K
10:51 30.84 30.84 30.76 30.76 4.2K
10:52 30.76 30.76 30.59 30.59 7.4K
10:53 30.56 30.56 30.52 30.54 17.3K
10:54 30.51 30.59 30.51 30.59 6.8K
10:55 30.51 30.53 30.50 30.53 5.8K
10:56 30.56 30.63 30.56 30.63 16.5K
10:57 30.63 30.63 30.55 30.55 6.2K
10:58 30.50 30.55 30.50 30.53 10.7K
10:59 30.55 30.55 30.48 30.48 9.8K
11:00 30.45 30.46 30.39 30.39 50.1K
11:01 30.40 30.40 30.34 30.39 22.9K
11:02 30.39 30.42 30.33 30.42 19.9K
11:03 30.45 30.45 30.43 30.43 4.4K
11:04 30.39 30.41 30.39 30.41 2.2K
11:05 30.44 30.46 30.39 30.45 8.8K
11:06 30.45 30.55 30.39 30.55 8.6K
11:07 30.48 30.48 30.43 30.48 6.1K
11:08 30.50 30.50 30.43 30.43 4.4K
11:09 30.47 30.51 30.47 30.51 12.0K
11:10 30.49 30.51 30.49 30.51 3.7K
11:11 30.49 30.51 30.49 30.49 32.3K
11:12 30.49 30.53 30.49 30.51 5.6K
11:13 30.53 30.53 30.48 30.48 3.8K
11:14 30.49 30.49 30.40 30.40 5.0K
11:15 30.42 30.47 30.42 30.44 9.4K
11:16 30.48 30.50 30.46 30.50 11.6K
11:17 30.54 30.62 30.54 30.56 12.8K
11:18 30.56 30.64 30.56 30.61 4.2K
11:19 30.58 30.62 30.58 30.60 10.2K
11:20 30.60 30.61 30.59 30.61 3.7K
11:21 30.60 30.70 30.60 30.70 6.3K
11:22 30.69 30.69 30.66 30.66 3.4K
11:23 30.66 30.66 30.59 30.60 15.9K
11:24 30.63 30.66 30.62 30.62 15.3K
11:25 30.66 30.72 30.66 30.72 9.1K
11:26 30.72 30.72 30.67 30.67 11.0K
11:27 30.68 30.70 30.67 30.69 9.0K
11:28 30.69 30.74 30.69 30.74 9.6K
11:29 30.77 30.77 30.71 30.71 9.4K
11:30 30.71 30.72 30.70 30.70 5.9K
11:31 30.70 30.74 30.68 30.74 8.8K
11:32 30.76 30.77 30.76 30.76 7.1K
11:33 30.76 30.76 30.66 30.73 10.9K
11:34 30.67 30.67 30.62 30.66 7.8K
11:35 30.70 30.75 30.70 30.75 3.4K
11:36 30.73 30.73 30.65 30.65 9.1K
11:37 30.67 30.75 30.67 30.75 5.4K
11:38 30.72 30.76 30.72 30.76 5.0K
11:39 30.75 30.75 30.71 30.71 9.9K
11:40 30.67 30.67 30.64 30.64 5.6K
11:41 30.64 30.64 30.61 30.61 2.3K
11:42 30.61 30.61 30.56 30.58 9.6K
11:43 30.56 30.57 30.51 30.55 9.1K
11:44 30.55 30.56 30.55 30.56 3.0K
11:45 30.56 30.56 30.52 30.56 13.2K
11:46 30.59 30.64 30.59 30.64 14.8K
11:47 30.64 30.64 30.62 30.62 21.9K
11:48 30.63 30.83 30.63 30.77 65.3K
11:49 30.87 30.87 30.84 30.87 14.4K
11:50 30.93 30.93 30.79 30.79 11.7K
11:51 30.77 30.87 30.77 30.87 43.4K
11:52 30.92 30.92 30.89 30.89 20.4K
11:53 30.90 30.91 30.87 30.91 10.3K
11:54 30.95 31.00 30.95 30.95 6.9K
11:55 30.92 30.95 30.92 30.92 6.6K
11:56 30.92 30.92 30.89 30.89 3.0K
11:57 30.80 30.82 30.79 30.79 5.2K
11:58 30.79 30.80 30.79 30.79 1.2K
11:59 30.81 30.81 30.75 30.75 8.2K
12:00 30.72 30.75 30.71 30.71 2.7K
12:01 30.70 30.70 30.63 30.63 9.6K
12:02 30.64 30.64 30.57 30.62 10.6K
12:03 30.66 30.77 30.66 30.76 6.3K
12:04 30.76 30.81 30.76 30.79 7.2K
12:05 30.77 30.77 30.73 30.73 3.9K
12:06 30.73 30.80 30.73 30.80 5.1K
12:07 30.84 30.84 30.84 30.84 2.2K
12:08 30.76 30.80 30.76 30.80 3.1K
12:09 30.80 30.80 30.80 30.80 1.0K
12:10 30.81 30.83 30.81 30.82 3.1K
12:11 30.75 30.83 30.75 30.83 4.8K
12:12 30.82 30.82 30.79 30.79 8.6K
12:13 30.81 30.81 30.80 30.81 17.1K
12:14 30.86 30.90 30.86 30.90 14.3K
12:15 30.93 30.93 30.92 30.92 10.2K
12:16 30.92 30.97 30.92 30.94 5.0K
12:17 30.96 30.96 30.95 30.96 5.6K
12:18 30.96 31.03 30.96 31.03 1.6K
12:19 31.03 31.03 30.99 30.99 6.5K
12:20 30.99 31.01 30.97 31.01 13.7K
12:21 31.03 31.05 31.02 31.02 6.5K
12:22 31.06 31.09 31.03 31.03 3.9K
12:23 31.03 31.08 31.03 31.08 3.0K
12:24 31.08 31.08 30.96 30.96 8.9K
12:25 30.96 30.96 30.94 30.94 5.3K
12:26 30.92 30.95 30.88 30.95 15.8K
12:27 30.95 31.00 30.94 31.00 4.1K
12:28 31.00 31.01 30.98 31.01 3.7K
12:29 31.03 31.03 30.89 30.89 8.6K
12:30 30.89 30.89 30.85 30.85 6.8K
12:31 30.82 30.85 30.82 30.82 8.3K
12:32 30.82 30.83 30.82 30.83 8.1K
12:33 30.83 30.83 30.83 30.83 2.5K
12:34 30.82 30.85 30.82 30.85 7.1K
12:35 30.85 30.85 30.81 30.81 5.9K
12:36 30.87 30.92 30.87 30.91 4.3K
12:37 30.88 30.88 30.79 30.79 8.4K
12:38 30.79 30.79 30.77 30.79 3.9K
12:39 30.76 30.80 30.75 30.80 6.0K
12:40 30.80 30.84 30.80 30.82 5.5K
12:41 30.83 30.83 30.76 30.76 4.5K
12:42 30.74 30.82 30.74 30.82 8.4K
12:43 30.80 30.84 30.80 30.82 4.8K
12:44 30.78 30.85 30.78 30.85 12.1K
12:45 30.85 30.90 30.85 30.90 3.7K
12:46 30.90 30.90 30.80 30.80 3.3K
12:47 30.81 30.81 30.81 30.81 2.2K
12:48 30.85 30.86 30.82 30.86 4.6K
12:49 30.86 30.86 30.84 30.84 1.2K
12:50 30.86 30.92 30.86 30.90 3.9K
12:51 30.90 31.00 30.90 31.00 2.2K
12:52 30.99 30.99 30.89 30.89 4.0K
12:53 30.87 30.88 30.87 30.88 2.4K
12:54 30.88 30.88 30.82 30.85 4.7K
12:55 30.83 30.87 30.83 30.86 4.8K
12:56 30.86 30.89 30.86 30.89 3.3K
12:57 30.91 30.93 30.89 30.91 6.4K
12:58 30.94 30.98 30.91 30.91 8.1K
12:59 30.97 30.97 30.91 30.91 7.7K
13:00 30.92 30.92 30.85 30.88 13.8K
13:01 30.91 30.91 30.91 30.91 2.5K
13:02 30.93 31.00 30.92 31.00 5.9K
13:03 31.00 31.44 31.00 31.37 19.1K
13:04 31.38 31.40 31.30 31.33 26.8K
13:05 31.39 31.46 31.39 31.46 7.7K
13:06 31.50 31.50 31.37 31.37 8.3K
13:07 31.37 31.37 31.20 31.22 13.2K
13:08 31.17 31.19 31.16 31.16 11.8K
13:09 31.08 31.11 31.05 31.05 11.3K
13:10 31.05 31.05 30.94 30.94 3.2K
13:11 30.95 30.95 30.87 30.87 7.5K
13:12 30.89 30.90 30.87 30.87 18.3K
13:13 30.89 30.94 30.89 30.94 10.9K
13:14 30.94 30.94 30.87 30.89 6.0K
13:15 30.85 30.89 30.82 30.86 5.0K
13:16 30.91 30.94 30.85 30.94 3.1K
13:17 30.91 30.98 30.91 30.97 4.8K
13:18 30.93 30.94 30.91 30.94 3.8K
13:19 30.91 30.92 30.68 30.68 23.2K
13:20 30.66 31.19 30.66 31.19 44.4K
13:21 31.62 31.96 31.61 31.96 14.9K
13:22 32.32 32.49 32.29 32.49 7.8K
13:23 32.49 32.49 31.98 32.09 30.7K
13:24 32.31 32.60 32.31 32.60 4.8K
13:25 32.55 32.66 32.55 32.62 6.8K
13:26 32.60 32.98 32.60 32.89 16.6K
13:27 33.05 33.05 32.98 33.00 10.8K
13:28 33.00 33.25 33.00 33.25 7.2K
13:29 33.33 33.33 32.92 32.92 13.8K
13:30 32.92 32.99 32.83 32.86 18.5K
13:31 32.86 32.86 32.68 32.68 8.9K
13:32 32.69 33.05 32.69 32.99 7.0K
13:33 32.99 33.20 32.99 33.20 13.3K
13:34 33.39 33.39 33.39 33.39 3.0K
13:35 33.40 33.59 33.40 33.51 8.9K
13:36 33.51 33.88 33.51 33.88 5.8K
13:37 33.80 33.80 33.64 33.64 9.5K
13:38 33.55 33.77 33.47 33.76 13.9K
13:39 33.75 33.75 33.58 33.60 7.4K
13:40 33.58 33.58 33.37 33.37 10.3K
13:41 33.37 33.38 33.12 33.12 13.7K
13:42 33.30 33.35 33.30 33.35 15.0K
13:43 33.35 33.36 33.16 33.27 12.9K
13:44 33.34 33.34 33.21 33.22 4.5K
13:45 33.22 33.22 33.14 33.14 4.3K
13:46 33.22 33.35 33.19 33.35 6.8K
13:47 33.23 33.52 33.23 33.52 14.8K
13:48 33.51 33.52 33.44 33.44 2.9K
13:49 33.40 33.46 33.36 33.46 9.7K
13:50 33.47 33.50 33.45 33.50 7.5K
13:51 33.51 33.51 33.45 33.45 6.4K
13:52 33.52 33.52 33.46 33.46 8.8K
13:53 33.54 33.63 33.54 33.59 7.5K
13:54 33.59 33.59 33.48 33.50 28.4K
13:55 33.50 33.53 33.39 33.53 14.4K
13:56 33.52 33.52 33.49 33.49 1.8K
13:57 33.48 33.62 33.48 33.62 8.2K
13:58 33.64 33.87 33.64 33.87 8.3K
13:59 33.87 34.07 33.87 34.07 2.9K
14:00 34.07 34.07 33.97 34.02 8.2K
14:01 34.02 34.37 34.02 34.25 3.3K
14:02 34.25 34.26 34.19 34.23 7.9K
14:03 34.23 34.23 34.03 34.15 6.9K
14:04 34.15 34.16 34.03 34.03 4.2K
14:05 34.03 34.23 34.03 34.08 14.2K
14:06 34.08 34.10 34.02 34.02 9.8K
14:07 34.03 34.03 33.85 33.90 13.1K
14:08 33.73 33.74 33.73 33.74 4.5K
14:09 33.74 33.74 33.50 33.50 4.4K
14:10 33.63 33.75 33.60 33.71 12.5K
14:11 33.83 33.91 33.80 33.88 3.0K
14:12 33.88 34.01 33.88 34.01 3.9K
14:13 34.10 34.13 34.02 34.13 4.5K
14:14 34.13 34.14 34.07 34.10 4.5K
14:15 34.10 34.10 33.98 34.08 6.9K
14:16 34.08 34.09 34.07 34.08 3.7K
14:17 34.01 34.01 34.00 34.01 9.0K
14:18 34.01 34.05 33.92 33.92 9.2K
14:19 34.04 34.16 34.04 34.10 5.8K
14:20 34.18 34.27 34.08 34.08 8.9K
14:21 34.08 34.16 34.08 34.16 8.1K
14:22 33.98 34.08 33.98 34.08 4.9K
14:23 34.12 34.12 34.00 34.00 17.0K
14:24 34.05 34.20 34.05 34.19 7.3K
14:25 34.29 34.37 34.26 34.29 3.9K
14:26 34.30 34.55 34.30 34.55 5.6K
14:27 34.46 34.47 34.34 34.34 10.6K
14:28 34.36 34.52 34.30 34.52 15.1K
14:29 34.53 34.70 34.48 34.48 16.7K
14:30 34.50 34.50 34.38 34.46 6.2K
14:31 34.49 34.67 34.40 34.67 10.6K
14:32 34.57 34.72 34.48 34.48 18.6K
14:33 34.46 34.50 34.39 34.50 8.3K
14:34 34.34 34.46 34.34 34.34 6.7K
14:35 34.37 34.37 34.24 34.24 8.3K
14:36 34.25 34.31 34.19 34.31 4.2K
14:37 34.31 34.31 34.31 34.31 3.4K
14:38 34.22 34.36 34.19 34.36 11.3K
14:39 34.40 34.40 34.22 34.22 13.6K
14:40 34.22 34.45 34.22 34.32 10.8K
14:41 34.25 34.32 34.25 34.32 4.3K
14:42 34.32 34.32 34.24 34.32 3.2K
14:43 34.32 34.43 34.12 34.12 5.7K
14:44 34.12 34.12 33.95 34.05 2.8K
14:45 34.04 34.04 33.95 33.95 5.4K
14:46 33.92 34.07 33.92 34.01 3.9K
14:47 34.01 34.01 33.74 33.74 30.8K
14:48 33.79 33.90 33.79 33.90 17.7K
14:49 33.90 34.00 33.89 34.00 8.9K
14:50 34.00 34.15 33.97 34.05 37.6K
14:51 34.06 34.11 34.06 34.11 7.2K
14:52 34.11 34.26 34.11 34.21 3.6K
14:53 34.20 34.29 34.20 34.29 5.2K
14:54 34.22 34.22 34.11 34.11 5.2K
14:55 34.03 34.04 33.95 33.95 6.9K
14:56 33.98 34.02 33.89 33.89 5.1K
14:57 33.89 33.89 33.84 33.85 3.9K
14:58 33.93 33.95 33.92 33.95 6.5K
14:59 34.06 34.06 33.86 33.86 5.1K
15:00 33.91 33.91 33.81 33.81 7.5K
15:01 33.82 33.84 33.75 33.84 6.3K
15:02 33.89 33.98 33.89 33.98 6.8K
15:03 33.98 34.17 33.98 34.09 6.3K
15:04 34.14 34.20 34.09 34.12 6.9K
15:05 34.13 34.15 34.05 34.15 5.7K
15:06 34.22 34.28 34.19 34.20 4.8K
15:07 34.20 34.24 34.15 34.15 10.5K
15:08 34.16 34.21 34.13 34.21 6.2K
15:09 34.21 34.21 34.09 34.15 7.6K
15:10 34.12 34.12 34.03 34.08 8.7K
15:11 34.11 34.24 34.11 34.24 13.1K
15:12 34.29 34.29 34.22 34.23 8.6K
15:13 34.20 34.24 34.16 34.24 11.6K
15:14 34.25 34.30 34.24 34.28 10.2K
15:15 34.28 34.39 34.28 34.39 7.1K
15:16 34.43 34.43 34.34 34.34 10.9K
15:17 34.33 34.38 34.31 34.31 10.3K
15:18 34.31 34.34 34.21 34.26 10.7K
15:19 34.25 34.27 34.19 34.19 7.3K
15:20 34.19 34.33 34.19 34.33 6.9K
15:21 34.32 34.45 34.32 34.41 12.0K
15:22 34.42 34.54 34.42 34.52 6.9K
15:23 34.59 34.59 34.41 34.45 17.8K
15:24 34.48 34.51 34.46 34.51 10.4K
15:25 34.55 34.59 34.51 34.54 18.1K
15:26 34.51 34.69 34.51 34.69 12.1K
15:27 34.70 34.70 34.62 34.62 16.6K
15:28 34.61 34.61 34.54 34.60 11.7K
15:29 34.64 34.64 34.60 34.60 13.2K
15:30 34.54 34.66 34.54 34.66 15.8K
15:31 34.66 34.66 34.57 34.65 14.6K
15:32 34.74 34.86 34.74 34.82 15.8K
15:33 34.80 34.80 34.74 34.74 18.7K
15:34 34.76 34.81 34.73 34.75 16.1K
15:35 34.74 34.77 34.71 34.76 22.8K
15:36 34.77 34.80 34.73 34.74 21.3K
15:37 34.75 34.75 34.64 34.64 18.5K
15:38 34.59 34.60 34.49 34.60 25.5K
15:39 34.62 34.62 34.48 34.53 23.2K
15:40 34.58 34.64 34.58 34.64 16.8K
15:41 34.62 34.67 34.62 34.62 23.9K
15:42 34.58 34.69 34.58 34.69 30.7K
15:43 34.66 34.68 34.64 34.65 20.6K
15:44 34.68 34.74 34.68 34.72 20.7K
15:45 34.75 34.75 34.70 34.74 16.4K
15:46 34.78 34.78 34.70 34.74 23.5K
15:47 34.75 34.75 34.70 34.70 57.8K
15:48 34.69 34.69 34.61 34.61 31.9K
15:49 34.60 34.73 34.60 34.73 23.8K
15:50 34.66 34.70 34.64 34.67 28.9K
15:51 34.68 34.70 34.56 34.61 33.2K
15:52 34.67 34.70 34.65 34.70 54.3K
15:53 34.64 34.76 34.64 34.76 50.3K
15:54 34.80 34.80 34.59 34.59 43.5K
15:55 34.58 34.63 34.53 34.53 47.0K
15:56 34.52 34.53 34.42 34.47 76.4K
15:57 34.42 34.48 34.42 34.47 127.5K
15:58 34.50 34.57 34.50 34.51 198.9K
15:59 34.52 34.57 34.52 34.56 69.0K
16:00 34.57 34.61 34.55 34.56 709.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available