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 37.00 37.43 36.55 37.43 60.2K
09:32 37.37 37.37 37.25 37.25 5.1K
09:33 37.25 37.39 37.25 37.39 1.8K
09:34 37.39 37.39 37.23 37.23 2.0K
09:35 37.27 37.37 37.27 37.37 2.9K
09:36 37.33 37.33 37.15 37.15 4.7K
09:37 37.16 37.27 37.16 37.27 0.8K
09:38 37.27 37.27 37.23 37.24 9.5K
09:39 37.24 37.25 37.20 37.20 3.2K
09:40 37.20 37.26 37.20 37.26 1.5K
09:41 37.26 37.31 37.19 37.31 1.4K
09:42 37.31 37.31 37.29 37.29 0.8K
09:43 37.29 37.29 37.29 37.29 1.0K
09:44 37.29 37.29 37.26 37.27 13.6K
09:45 37.30 37.30 37.30 37.30 4.4K
09:46 37.29 37.33 37.29 37.30 5.7K
09:47 37.30 37.30 37.30 37.30 0.5K
09:48 37.25 37.31 37.25 37.31 5.0K
09:49 37.31 37.31 37.31 37.31 1.1K
09:50 37.35 37.35 37.30 37.30 3.1K
09:51 37.31 37.31 37.28 37.30 4.7K
09:52 37.30 37.35 37.30 37.35 1.6K
09:53 37.36 37.36 37.27 37.27 3.6K
09:54 37.27 37.34 37.27 37.34 2.3K
09:55 37.34 37.38 37.34 37.38 1.3K
09:56 37.35 37.35 37.35 37.35 1.2K
09:57 37.42 37.49 37.42 37.46 7.8K
09:58 37.46 37.48 37.46 37.48 4.4K
09:59 37.51 37.51 37.44 37.44 2.6K
10:00 37.44 37.44 37.44 37.44 0.2K
10:01 37.49 37.53 37.49 37.53 0.7K
10:02 37.53 37.53 37.49 37.49 0.6K
10:03 37.49 37.58 37.49 37.57 3.3K
10:04 37.59 37.60 37.58 37.58 6.2K
10:05 37.58 37.58 37.52 37.57 10.2K
10:06 37.59 37.59 37.56 37.56 8.8K
10:07 37.57 37.57 37.57 37.57 3.7K
10:08 37.57 37.61 37.57 37.61 2.9K
10:09 37.61 37.61 37.61 37.61 1.1K
10:10 37.57 37.60 37.57 37.60 6.5K
10:11 37.61 37.66 37.61 37.65 9.3K
10:12 37.63 37.63 37.60 37.60 3.1K
10:13 37.60 37.60 37.48 37.48 21.7K
10:14 37.48 37.48 37.44 37.47 1.1K
10:15 37.42 37.45 37.42 37.44 6.0K
10:16 37.41 37.48 37.41 37.48 7.7K
10:17 37.48 37.48 37.44 37.44 4.9K
10:18 37.44 37.44 37.44 37.44 0.8K
10:19 37.38 37.38 37.32 37.33 13.8K
10:20 37.36 37.36 37.36 37.36 1.0K
10:21 37.36 37.36 37.35 37.35 1.0K
10:22 37.35 37.39 37.34 37.39 2.3K
10:23 37.39 37.39 37.38 37.39 0.7K
10:24 37.39 37.39 37.38 37.38 0.1K
10:25 37.38 37.38 37.36 37.36 5.0K
10:26 37.36 37.38 37.36 37.38 1.0K
10:27 37.36 37.36 37.35 37.35 3.6K
10:28 37.35 37.35 37.32 37.32 11.2K
10:29 37.32 37.32 37.32 37.32 1.7K
10:30 37.33 37.33 37.33 37.33 4.7K
10:31 37.34 37.36 37.34 37.35 1.7K
10:32 37.35 37.38 37.35 37.38 5.8K
10:33 37.33 37.33 37.31 37.32 8.0K
10:34 37.35 37.37 37.34 37.37 2.5K
10:35 37.37 37.37 37.33 37.33 2.9K
10:36 37.36 37.36 37.33 37.33 1.4K
10:37 37.32 37.33 37.32 37.33 1.4K
10:38 37.33 37.33 37.30 37.33 2.4K
10:39 37.32 37.34 37.32 37.33 4.5K
10:40 37.33 37.37 37.33 37.37 2.0K
10:41 37.37 37.40 37.37 37.39 7.4K
10:42 37.39 37.40 37.37 37.37 1.7K
10:43 37.40 37.40 37.39 37.40 12.6K
10:44 37.43 37.44 37.43 37.43 27.1K
10:45 37.43 37.50 37.43 37.50 1.0K
10:46 37.50 37.54 37.50 37.54 7.7K
10:47 37.54 37.55 37.54 37.54 1.8K
10:48 37.53 37.53 37.50 37.51 2.8K
10:49 37.51 37.56 37.51 37.56 1.2K
10:50 37.57 37.60 37.57 37.57 7.4K
10:51 37.57 37.57 37.57 37.57 0.3K
10:52 37.57 37.58 37.57 37.57 1.3K
10:53 37.59 37.64 37.59 37.64 17.8K
10:54 37.64 37.64 37.62 37.62 3.3K
10:55 37.62 37.62 37.55 37.55 2.0K
10:56 37.55 37.55 37.54 37.54 0.5K
10:57 37.54 37.55 37.54 37.55 2.8K
10:58 37.55 37.56 37.55 37.56 0.7K
10:59 37.55 37.57 37.55 37.57 2.7K
11:00 37.57 37.57 37.51 37.51 3.3K
11:01 37.50 37.50 37.49 37.49 3.5K
11:02 37.49 37.49 37.48 37.48 2.2K
11:03 37.48 37.49 37.48 37.49 1.6K
11:04 37.49 37.49 37.48 37.48 1.1K
11:05 37.50 37.50 37.50 37.50 2.6K
11:06 37.50 37.54 37.50 37.54 2.1K
11:07 37.54 37.54 37.54 37.54 0.4K
11:08 37.54 37.57 37.54 37.57 2.0K
11:09 37.57 37.58 37.56 37.56 10.8K
11:10 37.56 37.56 37.53 37.53 4.1K
11:11 37.53 37.54 37.50 37.50 2.4K
11:12 37.49 37.53 37.48 37.53 4.6K
11:13 37.53 37.53 37.53 37.53 0.4K
11:14 37.50 37.51 37.50 37.51 2.1K
11:15 37.52 37.53 37.52 37.53 1.8K
11:16 37.53 37.54 37.51 37.53 3.3K
11:17 37.53 37.53 37.51 37.51 0.3K
11:18 37.51 37.51 37.51 37.51 0.4K
11:19 37.51 37.51 37.50 37.50 1.7K
11:20 37.49 37.49 37.49 37.49 2.6K
11:21 37.49 37.49 37.48 37.48 3.8K
11:22 37.48 37.48 37.47 37.48 12.3K
11:23 37.48 37.48 37.47 37.48 7.4K
11:24 37.50 37.51 37.49 37.51 1.5K
11:25 37.51 37.51 37.51 37.51 0.4K
11:26 37.51 37.52 37.49 37.49 5.8K
11:27 37.50 37.51 37.47 37.51 1.7K
11:28 37.46 37.50 37.45 37.50 6.9K
11:29 37.50 37.51 37.50 37.50 1.0K
11:30 37.50 37.50 37.50 37.50 0.2K
11:31 37.50 37.50 37.49 37.49 2.0K
11:32 37.49 37.54 37.49 37.54 2.6K
11:33 37.54 37.54 37.52 37.52 1.1K
11:34 37.52 37.52 37.49 37.49 0.1K
11:35 37.52 37.52 37.52 37.52 0.4K
11:36 37.54 37.55 37.54 37.55 1.6K
11:37 37.55 37.55 37.52 37.52 2.9K
11:38 37.52 37.53 37.52 37.53 0.5K
11:39 37.53 37.55 37.53 37.55 2.4K
11:40 37.55 37.55 37.55 37.55 0.2K
11:41 37.55 37.55 37.54 37.54 0.7K
11:42 37.52 37.58 37.52 37.58 4.2K
11:43 37.58 37.59 37.57 37.57 5.4K
11:44 37.58 37.58 37.58 37.58 0.4K
11:45 37.57 37.57 37.54 37.54 2.6K
11:46 37.54 37.54 37.54 37.54 6.8K
11:47 37.54 37.54 37.52 37.52 2.7K
11:48 37.53 37.53 37.53 37.53 2.0K
11:49 37.54 37.55 37.52 37.52 4.2K
11:50 37.50 37.50 37.49 37.50 2.7K
11:51 37.52 37.52 37.51 37.51 4.3K
11:52 37.51 37.51 37.51 37.51 0.2K
11:53 37.51 37.51 37.50 37.50 1.9K
11:54 37.49 37.52 37.49 37.52 3.4K
11:55 37.52 37.52 37.50 37.50 1.4K
11:56 37.49 37.49 37.49 37.49 1.4K
11:57 37.49 37.51 37.49 37.51 5.1K
11:58 37.51 37.51 37.51 37.51 1.1K
11:59 37.51 37.51 37.49 37.49 5.0K
12:00 37.49 37.49 37.48 37.48 1.6K
12:01 37.50 37.50 37.50 37.50 3.5K
12:02 37.50 37.50 37.50 37.50 0.9K
12:03 37.50 37.52 37.50 37.52 2.1K
12:04 37.52 37.52 37.49 37.49 4.8K
12:05 37.49 37.49 37.48 37.48 5.4K
12:06 37.47 37.47 37.47 37.47 9.5K
12:07 37.47 37.47 37.45 37.46 4.7K
12:08 37.47 37.47 37.47 37.47 1.7K
12:09 37.45 37.46 37.45 37.46 2.1K
12:10 37.46 37.46 37.46 37.46 0.8K
12:11 37.46 37.46 37.46 37.46 1.0K
12:12 37.46 37.46 37.45 37.45 1.4K
12:13 37.46 37.46 37.44 37.45 9.7K
12:14 37.46 37.46 37.46 37.46 2.1K
12:15 37.46 37.46 37.45 37.46 2.3K
12:16 37.48 37.48 37.48 37.48 1.9K
12:17 37.48 37.48 37.44 37.44 13.0K
12:18 37.44 37.48 37.44 37.46 7.1K
12:19 37.45 37.46 37.44 37.46 4.5K
12:20 37.46 37.48 37.46 37.48 2.8K
12:21 37.48 37.48 37.48 37.48 0.2K
12:22 37.48 37.49 37.48 37.49 1.3K
12:23 37.49 37.49 37.49 37.49 0.5K
12:24 37.49 37.49 37.49 37.49 0.3K
12:25 37.49 37.50 37.49 37.50 0.5K
12:26 37.50 37.55 37.50 37.55 6.5K
12:27 37.55 37.55 37.51 37.51 3.0K
12:28 37.51 37.51 37.48 37.49 3.9K
12:29 37.47 37.47 37.47 37.47 2.2K
12:30 37.47 37.47 37.45 37.45 2.9K
12:31 37.46 37.48 37.46 37.48 2.2K
12:32 37.48 37.48 37.46 37.46 9.3K
12:33 37.46 37.49 37.46 37.49 5.9K
12:34 37.48 37.48 37.48 37.48 2.7K
12:35 37.48 37.49 37.48 37.49 0.4K
12:36 37.52 37.52 37.52 37.52 1.1K
12:37 37.52 37.53 37.52 37.53 1.7K
12:38 37.53 37.57 37.53 37.57 1.5K
12:39 37.57 37.57 37.53 37.54 4.5K
12:40 37.54 37.54 37.52 37.52 1.7K
12:41 37.52 37.52 37.52 37.52 2.2K
12:42 37.52 37.56 37.52 37.56 1.9K
12:43 37.56 37.56 37.56 37.56 0.7K
12:44 37.56 37.58 37.56 37.58 3.4K
12:45 37.58 37.58 37.56 37.56 2.6K
12:46 37.57 37.57 37.54 37.54 1.6K
12:47 37.54 37.54 37.54 37.54 1.7K
12:48 37.55 37.56 37.55 37.56 2.4K
12:49 37.56 37.57 37.56 37.56 1.8K
12:50 37.56 37.58 37.56 37.58 3.2K
12:51 37.58 37.58 37.56 37.56 1.4K
12:52 37.56 37.56 37.56 37.56 0.1K
12:53 37.56 37.56 37.56 37.56 0.2K
12:54 37.54 37.54 37.53 37.54 4.3K
12:55 37.54 37.57 37.54 37.57 3.9K
12:56 37.57 37.58 37.55 37.57 2.2K
12:57 37.56 37.56 37.56 37.56 1.2K
12:58 37.56 37.56 37.54 37.54 2.4K
12:59 37.54 37.55 37.54 37.55 0.3K
13:00 37.55 37.55 37.53 37.54 2.6K
13:01 37.54 37.55 37.54 37.54 1.6K
13:02 37.56 37.57 37.56 37.57 2.9K
13:03 37.57 37.58 37.57 37.58 0.7K
13:04 37.60 37.60 37.60 37.60 4.2K
13:05 37.60 37.60 37.60 37.60 0.5K
13:06 37.60 37.60 37.58 37.59 2.5K
13:07 37.59 37.61 37.59 37.61 1.7K
13:08 37.61 37.61 37.59 37.60 1.9K
13:09 37.60 37.60 37.60 37.60 0.7K
13:10 37.59 37.60 37.58 37.58 3.0K
13:11 37.61 37.62 37.61 37.62 3.4K
13:12 37.63 37.63 37.62 37.62 2.2K
13:13 37.62 37.62 37.62 37.62 0.1K
13:14 37.63 37.65 37.63 37.65 2.3K
13:15 37.64 37.64 37.62 37.62 4.2K
13:16 37.62 37.62 37.62 37.62 0.6K
13:17 37.63 37.66 37.63 37.66 2.3K
13:18 37.66 37.67 37.66 37.67 0.7K
13:19 37.67 37.67 37.64 37.64 4.2K
13:20 37.64 37.64 37.64 37.64 1.0K
13:21 37.64 37.64 37.62 37.62 3.0K
13:22 37.61 37.64 37.61 37.64 5.7K
13:23 37.64 37.64 37.58 37.61 11.4K
13:24 37.64 37.69 37.64 37.67 3.6K
13:25 37.67 37.67 37.67 37.67 1.6K
13:26 37.67 37.69 37.67 37.69 1.4K
13:27 37.69 37.70 37.69 37.70 0.7K
13:28 37.70 37.70 37.69 37.69 1.2K
13:29 37.70 37.70 37.69 37.69 2.2K
13:30 37.69 37.70 37.69 37.70 2.6K
13:31 37.71 37.73 37.71 37.73 4.7K
13:32 37.73 37.76 37.73 37.76 8.0K
13:33 37.78 37.78 37.72 37.72 5.3K
13:34 37.72 37.72 37.72 37.72 0.8K
13:35 37.72 37.72 37.72 37.72 0.3K
13:36 37.72 37.75 37.72 37.75 1.1K
13:37 37.75 37.75 37.75 37.75 0.9K
13:38 37.75 37.75 37.75 37.75 1.3K
13:39 37.75 37.81 37.75 37.81 2.6K
13:40 37.80 37.81 37.80 37.81 1.4K
13:41 37.81 37.81 37.81 37.81 0.5K
13:42 37.81 37.81 37.77 37.77 3.1K
13:43 37.77 37.77 37.77 37.77 0.3K
13:44 37.77 37.80 37.77 37.80 0.8K
13:45 37.80 37.80 37.79 37.79 1.4K
13:46 37.79 37.79 37.79 37.79 3.0K
13:47 37.79 37.79 37.77 37.77 0.7K
13:48 37.77 37.78 37.77 37.77 2.2K
13:49 37.76 37.76 37.76 37.76 0.9K
13:50 37.76 37.76 37.75 37.75 1.9K
13:51 37.75 37.75 37.73 37.73 2.7K
13:52 37.73 37.76 37.73 37.76 2.8K
13:53 37.76 37.76 37.76 37.76 0.5K
13:54 37.76 37.76 37.75 37.75 0.4K
13:55 37.75 37.77 37.75 37.77 1.3K
13:56 37.77 37.77 37.75 37.75 1.4K
13:57 37.75 37.77 37.75 37.77 1.0K
13:58 37.77 37.78 37.77 37.78 0.9K
13:59 37.78 37.78 37.77 37.77 3.3K
14:00 37.77 37.77 37.74 37.74 3.4K
14:01 37.74 37.74 37.74 37.74 1.3K
14:02 37.74 37.74 37.72 37.72 1.0K
14:03 37.72 37.73 37.72 37.73 4.5K
14:04 37.73 37.75 37.73 37.75 5.3K
14:05 37.75 37.75 37.74 37.74 1.9K
14:06 37.74 37.74 37.74 37.74 1.5K
14:07 37.75 37.78 37.75 37.78 3.6K
14:08 37.78 37.78 37.78 37.78 1.9K
14:09 37.78 37.78 37.78 37.78 1.3K
14:10 37.78 37.78 37.78 37.78 0.4K
14:11 37.78 37.78 37.78 37.78 1.1K
14:12 37.77 37.77 37.77 37.77 1.7K
14:13 37.77 37.78 37.77 37.77 1.9K
14:14 37.78 37.80 37.78 37.79 5.1K
14:15 37.79 37.79 37.77 37.77 3.4K
14:16 37.77 37.77 37.77 37.77 1.1K
14:17 37.77 37.77 37.77 37.77 0.5K
14:18 37.76 37.76 37.76 37.76 2.0K
14:19 37.75 37.75 37.75 37.75 3.7K
14:20 37.76 37.76 37.75 37.75 2.0K
14:21 37.75 37.76 37.75 37.76 1.3K
14:22 37.76 37.76 37.76 37.76 0.8K
14:23 37.76 37.77 37.76 37.77 1.6K
14:24 37.76 37.76 37.76 37.76 0.8K
14:25 37.76 37.76 37.76 37.76 0.3K
14:26 37.76 37.77 37.76 37.77 1.0K
14:27 37.77 37.80 37.77 37.80 7.4K
14:28 37.80 37.80 37.80 37.80 0.1K
14:29 37.79 37.79 37.78 37.78 3.3K
14:30 37.78 37.78 37.77 37.77 2.7K
14:31 37.77 37.78 37.77 37.78 2.7K
14:32 37.78 37.78 37.78 37.78 2.3K
14:33 37.79 37.79 37.79 37.79 1.9K
14:34 37.79 37.79 37.77 37.77 0.9K
14:35 37.77 37.79 37.77 37.79 0.5K
14:36 37.79 37.79 37.77 37.77 0.5K
14:37 37.77 37.77 37.77 37.77 1.2K
14:38 37.77 37.77 37.77 37.77 2.3K
14:39 37.78 37.78 37.78 37.78 1.7K
14:40 37.78 37.78 37.77 37.77 0.6K
14:41 37.77 37.77 37.77 37.77 1.0K
14:42 37.77 37.77 37.76 37.76 0.5K
14:43 37.74 37.74 37.74 37.74 2.5K
14:44 37.74 37.74 37.74 37.74 1.2K
14:45 37.74 37.74 37.74 37.74 0.5K
14:46 37.74 37.74 37.74 37.74 2.8K
14:47 37.74 37.75 37.74 37.75 0.3K
14:48 37.73 37.74 37.73 37.74 1.0K
14:49 37.74 37.74 37.74 37.74 1.9K
14:50 37.74 37.74 37.72 37.72 6.2K
14:51 37.72 37.74 37.72 37.74 5.5K
14:52 37.74 37.74 37.74 37.74 1.9K
14:53 37.74 37.74 37.74 37.74 0.5K
14:54 37.74 37.76 37.74 37.76 6.7K
14:55 37.76 37.76 37.76 37.76 0.3K
14:56 37.76 37.76 37.74 37.74 11.3K
14:57 37.74 37.76 37.74 37.76 2.1K
14:58 37.76 37.76 37.76 37.76 0.5K
14:59 37.76 37.76 37.76 37.76 1.6K
15:00 37.73 37.73 37.73 37.73 6.4K
15:01 37.74 37.74 37.74 37.74 1.7K
15:02 37.74 37.75 37.74 37.74 3.4K
15:03 37.74 37.75 37.74 37.75 48.4K
15:04 37.75 37.76 37.75 37.76 1.5K
15:05 37.76 37.76 37.75 37.75 2.0K
15:06 37.75 37.75 37.75 37.75 2.2K
15:07 37.75 37.76 37.75 37.76 2.4K
15:08 37.76 37.76 37.76 37.76 1.2K
15:09 37.77 37.78 37.77 37.78 2.8K
15:10 37.78 37.78 37.78 37.78 0.7K
15:11 37.78 37.79 37.78 37.79 1.0K
15:12 37.79 37.79 37.79 37.79 0.8K
15:13 37.77 37.77 37.76 37.76 3.5K
15:14 37.76 37.76 37.76 37.76 1.5K
15:15 37.76 37.78 37.76 37.78 2.7K
15:16 37.78 37.78 37.78 37.78 5.1K
15:17 37.78 37.78 37.76 37.76 1.6K
15:18 37.76 37.78 37.76 37.78 1.5K
15:19 37.78 37.78 37.78 37.78 1.7K
15:20 37.78 37.78 37.77 37.77 1.2K
15:21 37.77 37.78 37.76 37.78 2.7K
15:22 37.78 37.79 37.78 37.78 1.9K
15:23 37.78 37.78 37.76 37.76 5.6K
15:24 37.76 37.76 37.74 37.74 7.8K
15:25 37.74 37.76 37.74 37.76 3.7K
15:26 37.76 37.76 37.76 37.76 5.7K
15:27 37.76 37.76 37.76 37.76 1.9K
15:28 37.76 37.76 37.76 37.76 2.0K
15:29 37.75 37.76 37.75 37.75 2.4K
15:30 37.76 37.77 37.76 37.76 5.1K
15:31 37.76 37.77 37.76 37.76 4.5K
15:32 37.78 37.78 37.77 37.77 4.3K
15:33 37.78 37.79 37.78 37.78 11.0K
15:34 37.78 37.78 37.78 37.78 0.5K
15:35 37.78 37.79 37.78 37.79 6.2K
15:36 37.79 37.79 37.78 37.78 3.3K
15:37 37.78 37.84 37.78 37.83 10.9K
15:38 37.83 37.83 37.81 37.81 2.4K
15:39 37.81 37.82 37.79 37.79 4.5K
15:40 37.79 37.80 37.79 37.80 7.0K
15:41 37.81 37.83 37.80 37.80 18.6K
15:42 37.79 37.80 37.79 37.80 3.9K
15:43 37.80 37.80 37.76 37.76 5.6K
15:44 37.77 37.77 37.77 37.77 10.7K
15:45 37.75 37.76 37.75 37.76 11.8K
15:46 37.77 37.79 37.77 37.78 11.3K
15:47 37.81 37.81 37.78 37.80 20.7K
15:48 37.80 37.80 37.77 37.78 6.1K
15:49 37.78 37.81 37.78 37.81 6.0K
15:50 37.79 37.81 37.79 37.81 11.1K
15:51 37.82 37.87 37.82 37.82 18.6K
15:52 37.81 37.81 37.79 37.79 6.1K
15:53 37.79 37.82 37.78 37.81 11.1K
15:54 37.81 37.88 37.81 37.88 15.9K
15:55 37.88 37.90 37.87 37.89 19.7K
15:56 37.87 37.87 37.86 37.86 20.3K
15:57 37.88 37.88 37.87 37.87 50.4K
15:58 37.88 37.91 37.88 37.91 18.8K
15:59 37.91 37.91 37.87 37.87 56.9K
16:00 37.86 37.87 37.81 37.86 374.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available