Range Resources

RRC
🏛️ usa →
38.27
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 39.59 39.72 39.59 39.59 14.0K
09:32 39.59 39.59 39.59 39.59 0.0K
09:33 39.59 39.59 39.59 39.59 0.3K
09:34 39.59 39.59 39.54 39.54 0.4K
09:35 39.54 39.54 39.47 39.47 2.7K
09:36 39.47 39.62 39.47 39.62 7.0K
09:37 39.62 39.62 39.56 39.60 3.1K
09:38 39.60 39.61 39.60 39.61 1.8K
09:39 39.61 39.61 39.60 39.60 2.4K
09:40 39.60 39.60 39.60 39.60 0.4K
09:41 39.60 39.60 39.60 39.60 0.9K
09:42 39.60 39.60 39.55 39.55 4.2K
09:43 39.55 39.56 39.53 39.56 2.1K
09:44 39.56 39.56 39.53 39.53 2.7K
09:45 39.55 39.55 39.51 39.51 1.9K
09:46 39.51 39.54 39.49 39.51 5.4K
09:47 39.51 39.51 39.46 39.46 1.0K
09:48 39.46 39.46 39.43 39.43 2.1K
09:49 39.46 39.46 39.46 39.46 3.7K
09:50 39.46 39.46 39.46 39.46 0.7K
09:51 39.46 39.46 39.45 39.45 1.5K
09:52 39.48 39.50 39.48 39.48 20.5K
09:53 39.51 39.52 39.49 39.51 7.9K
09:54 39.51 39.53 39.51 39.51 23.8K
09:55 39.51 39.57 39.51 39.57 7.7K
09:56 39.57 39.60 39.57 39.60 3.3K
09:57 39.63 39.63 39.57 39.57 3.3K
09:58 39.57 39.57 39.54 39.54 4.3K
09:59 39.54 39.55 39.54 39.54 1.7K
10:00 39.54 39.54 39.54 39.54 0.8K
10:01 39.51 39.51 39.47 39.47 1.9K
10:02 39.47 39.47 39.36 39.36 5.5K
10:03 39.36 39.36 39.36 39.36 0.9K
10:04 39.36 39.36 39.29 39.29 1.7K
10:05 39.30 39.30 39.30 39.30 29.8K
10:06 39.30 39.30 39.24 39.24 9.7K
10:07 39.24 39.24 39.19 39.20 10.2K
10:08 39.21 39.23 39.21 39.23 6.0K
10:09 39.23 39.23 39.21 39.23 7.2K
10:10 39.23 39.23 39.23 39.23 0.4K
10:11 39.20 39.22 39.20 39.21 1.8K
10:12 39.21 39.21 39.17 39.17 1.4K
10:13 39.13 39.21 39.12 39.21 6.5K
10:14 39.21 39.26 39.21 39.26 2.6K
10:15 39.26 39.26 39.26 39.26 1.1K
10:16 39.26 39.29 39.26 39.29 2.5K
10:17 39.33 39.36 39.33 39.36 2.3K
10:18 39.36 39.36 39.36 39.36 0.4K
10:19 39.39 39.46 39.39 39.46 2.4K
10:20 39.46 39.47 39.46 39.46 0.5K
10:21 39.46 39.48 39.46 39.46 0.7K
10:22 39.46 39.46 39.46 39.46 0.7K
10:23 39.49 39.49 39.49 39.49 2.8K
10:24 39.49 39.49 39.49 39.49 1.5K
10:25 39.51 39.51 39.51 39.51 2.6K
10:26 39.52 39.52 39.50 39.50 1.5K
10:27 39.47 39.47 39.47 39.47 2.4K
10:28 39.47 39.47 39.44 39.44 0.4K
10:29 39.40 39.40 39.40 39.40 1.5K
10:30 39.40 39.40 39.40 39.40 0.2K
10:31 39.40 39.40 39.35 39.35 1.7K
10:32 39.35 39.35 39.32 39.32 0.7K
10:33 39.32 39.32 39.32 39.32 0.2K
10:34 39.34 39.34 39.33 39.33 1.0K
10:35 39.33 39.33 39.29 39.29 1.3K
10:36 39.27 39.27 39.25 39.25 0.9K
10:37 39.25 39.27 39.25 39.27 1.6K
10:38 39.27 39.27 39.27 39.27 0.6K
10:39 39.23 39.25 39.23 39.25 9.9K
10:40 39.26 39.29 39.26 39.29 4.3K
10:41 39.29 39.34 39.29 39.34 1.7K
10:42 39.36 39.36 39.33 39.33 1.5K
10:43 39.33 39.33 39.33 39.33 0.0K
10:44 39.33 39.33 39.31 39.31 1.4K
10:45 39.31 39.31 39.31 39.31 1.0K
10:46 39.31 39.32 39.29 39.29 0.5K
10:47 39.28 39.28 39.25 39.25 1.6K
10:48 39.25 39.25 39.23 39.24 1.1K
10:49 39.24 39.24 39.22 39.23 4.4K
10:50 39.24 39.24 39.23 39.24 6.4K
10:51 39.24 39.24 39.24 39.24 0.3K
10:52 39.24 39.27 39.24 39.27 1.7K
10:53 39.27 39.31 39.27 39.29 2.1K
10:54 39.29 39.29 39.24 39.24 1.3K
10:55 39.24 39.24 39.24 39.24 0.6K
10:56 39.27 39.28 39.27 39.28 2.0K
10:57 39.30 39.32 39.30 39.32 10.1K
10:58 39.32 39.32 39.31 39.31 1.5K
10:59 39.31 39.32 39.31 39.32 0.7K
11:00 39.32 39.32 39.31 39.31 0.9K
11:01 39.31 39.31 39.31 39.31 3.0K
11:02 39.31 39.33 39.31 39.33 6.2K
11:03 39.33 39.37 39.31 39.37 3.8K
11:04 39.37 39.37 39.37 39.37 0.3K
11:05 39.37 39.39 39.37 39.39 1.8K
11:06 39.39 39.39 39.34 39.34 3.9K
11:07 39.33 39.33 39.31 39.31 4.2K
11:08 39.32 39.32 39.32 39.32 0.9K
11:09 39.37 39.39 39.37 39.37 4.6K
11:10 39.37 39.39 39.37 39.39 0.8K
11:11 39.39 39.39 39.39 39.39 2.2K
11:12 39.39 39.43 39.39 39.43 5.0K
11:13 39.43 39.45 39.43 39.45 1.0K
11:14 39.45 39.45 39.43 39.45 2.4K
11:15 39.46 39.47 39.46 39.47 1.4K
11:16 39.47 39.49 39.47 39.49 0.9K
11:17 39.48 39.49 39.48 39.49 0.5K
11:18 39.49 39.51 39.49 39.50 3.9K
11:19 39.51 39.51 39.49 39.49 0.9K
11:20 39.49 39.50 39.49 39.50 0.9K
11:21 39.51 39.54 39.51 39.52 5.0K
11:22 39.53 39.56 39.53 39.56 1.6K
11:23 39.53 39.55 39.53 39.55 2.2K
11:24 39.55 39.55 39.52 39.52 2.8K
11:25 39.52 39.53 39.52 39.53 0.8K
11:26 39.51 39.51 39.50 39.50 5.9K
11:27 39.50 39.51 39.49 39.51 3.0K
11:28 39.51 39.51 39.50 39.50 1.0K
11:29 39.52 39.52 39.50 39.51 1.7K
11:30 39.49 39.49 39.48 39.48 2.7K
11:31 39.48 39.52 39.48 39.52 2.1K
11:32 39.52 39.54 39.52 39.54 1.4K
11:33 39.54 39.54 39.53 39.53 1.0K
11:34 39.53 39.53 39.53 39.53 0.4K
11:35 39.53 39.54 39.52 39.52 2.6K
11:36 39.52 39.52 39.49 39.49 1.7K
11:37 39.49 39.52 39.48 39.50 2.9K
11:38 39.50 39.51 39.50 39.51 0.2K
11:39 39.51 39.51 39.49 39.51 1.4K
11:40 39.51 39.51 39.50 39.50 1.1K
11:41 39.51 39.52 39.51 39.52 2.2K
11:42 39.51 39.51 39.50 39.50 2.2K
11:43 39.49 39.49 39.49 39.49 1.3K
11:44 39.47 39.47 39.46 39.47 2.0K
11:45 39.49 39.49 39.46 39.46 1.1K
11:46 39.46 39.47 39.46 39.47 0.9K
11:47 39.47 39.47 39.47 39.47 0.9K
11:48 39.46 39.46 39.46 39.46 1.7K
11:49 39.45 39.45 39.41 39.42 2.7K
11:50 39.41 39.43 39.41 39.43 3.2K
11:51 39.43 39.45 39.43 39.45 1.0K
11:52 39.46 39.47 39.46 39.47 1.5K
11:53 39.47 39.47 39.46 39.46 1.1K
11:54 39.47 39.48 39.47 39.48 2.3K
11:55 39.48 39.51 39.48 39.51 0.8K
11:56 39.52 39.53 39.52 39.53 1.7K
11:57 39.53 39.54 39.52 39.54 2.3K
11:58 39.52 39.52 39.52 39.52 2.1K
11:59 39.51 39.51 39.49 39.49 1.9K
12:00 39.49 39.49 39.46 39.46 0.7K
12:01 39.46 39.49 39.46 39.49 1.4K
12:02 39.49 39.49 39.49 39.49 0.9K
12:03 39.49 39.49 39.49 39.49 0.2K
12:04 39.49 39.49 39.48 39.48 0.2K
12:05 39.48 39.50 39.46 39.46 2.2K
12:06 39.46 39.46 39.43 39.43 1.5K
12:07 39.43 39.43 39.43 39.43 0.5K
12:08 39.45 39.47 39.45 39.47 2.7K
12:09 39.47 39.47 39.39 39.43 5.1K
12:10 39.41 39.41 39.41 39.41 0.4K
12:11 39.44 39.44 39.44 39.44 0.3K
12:12 39.43 39.44 39.42 39.42 1.4K
12:13 39.42 39.43 39.41 39.43 1.7K
12:14 39.43 39.43 39.43 39.43 1.0K
12:15 39.43 39.43 39.40 39.41 0.7K
12:16 39.41 39.45 39.41 39.45 1.0K
12:17 39.43 39.43 39.43 39.43 0.3K
12:18 39.43 39.44 39.43 39.44 0.6K
12:19 39.45 39.46 39.44 39.44 3.4K
12:20 39.44 39.44 39.43 39.43 2.3K
12:21 39.43 39.44 39.43 39.44 0.4K
12:22 39.44 39.45 39.44 39.45 0.3K
12:23 39.45 39.46 39.45 39.46 1.2K
12:24 39.45 39.46 39.45 39.46 0.8K
12:25 39.48 39.48 39.48 39.48 1.7K
12:26 39.49 39.51 39.49 39.51 1.2K
12:27 39.51 39.51 39.51 39.51 0.5K
12:28 39.52 39.52 39.50 39.50 2.5K
12:29 39.50 39.51 39.50 39.51 0.8K
12:30 39.50 39.50 39.48 39.49 5.6K
12:31 39.49 39.51 39.49 39.51 5.8K
12:32 39.53 39.53 39.52 39.52 4.6K
12:33 39.52 39.52 39.52 39.52 0.8K
12:34 39.54 39.57 39.54 39.57 1.1K
12:35 39.57 39.58 39.57 39.58 1.5K
12:36 39.59 39.59 39.59 39.59 1.9K
12:37 39.59 39.59 39.59 39.59 0.2K
12:38 39.57 39.58 39.57 39.58 2.5K
12:39 39.58 39.58 39.58 39.58 0.4K
12:40 39.58 39.58 39.58 39.58 0.6K
12:41 39.58 39.58 39.57 39.57 6.6K
12:42 39.57 39.61 39.57 39.61 4.0K
12:43 39.60 39.60 39.60 39.60 0.7K
12:44 39.60 39.61 39.60 39.61 0.4K
12:45 39.60 39.62 39.60 39.62 1.8K
12:46 39.62 39.62 39.62 39.62 1.6K
12:47 39.62 39.62 39.62 39.62 0.2K
12:48 39.62 39.62 39.60 39.60 1.2K
12:49 39.62 39.65 39.62 39.65 2.4K
12:50 39.66 39.66 39.65 39.65 2.5K
12:51 39.65 39.65 39.65 39.65 0.0K
12:52 39.65 39.67 39.65 39.66 3.2K
12:53 39.65 39.66 39.64 39.64 1.9K
12:54 39.65 39.65 39.64 39.64 4.0K
12:55 39.64 39.65 39.64 39.65 0.5K
12:56 39.65 39.67 39.65 39.66 3.1K
12:57 39.66 39.66 39.66 39.66 2.0K
12:58 39.66 39.66 39.65 39.65 1.8K
12:59 39.65 39.66 39.65 39.66 10.1K
13:00 39.66 39.69 39.66 39.69 3.1K
13:01 39.69 39.69 39.69 39.69 1.3K
13:02 39.69 39.72 39.69 39.72 2.2K
13:03 39.72 39.72 39.68 39.68 2.8K
13:04 39.68 39.69 39.68 39.69 1.6K
13:05 39.72 39.72 39.72 39.72 0.7K
13:06 39.72 39.74 39.72 39.74 3.9K
13:07 39.74 39.74 39.73 39.73 1.6K
13:08 39.73 39.73 39.73 39.73 0.4K
13:09 39.72 39.72 39.71 39.71 1.6K
13:10 39.71 39.71 39.67 39.67 2.1K
13:11 39.67 39.68 39.67 39.68 4.0K
13:12 39.68 39.68 39.67 39.67 5.1K
13:13 39.66 39.66 39.66 39.66 3.2K
13:14 39.71 39.71 39.70 39.70 1.9K
13:15 39.70 39.72 39.70 39.70 0.8K
13:16 39.73 39.75 39.73 39.74 2.0K
13:17 39.72 39.72 39.69 39.70 3.9K
13:18 39.70 39.70 39.66 39.66 1.9K
13:19 39.63 39.63 39.61 39.61 2.0K
13:20 39.59 39.60 39.59 39.59 13.5K
13:21 39.59 39.59 39.53 39.53 1.6K
13:22 39.53 39.53 39.50 39.52 2.1K
13:23 39.52 39.52 39.45 39.45 4.6K
13:24 39.45 39.49 39.45 39.47 3.8K
13:25 39.47 39.47 39.45 39.46 2.4K
13:26 39.46 39.46 39.42 39.46 7.6K
13:27 39.44 39.44 39.41 39.41 2.5K
13:28 39.41 39.44 39.41 39.44 1.3K
13:29 39.45 39.46 39.45 39.45 6.0K
13:30 39.44 39.45 39.41 39.41 3.1K
13:31 39.40 39.40 39.37 39.37 1.1K
13:32 39.39 39.42 39.38 39.42 4.7K
13:33 39.44 39.50 39.44 39.50 6.6K
13:34 39.50 39.59 39.50 39.59 3.8K
13:35 39.59 39.59 39.57 39.57 1.5K
13:36 39.57 39.57 39.52 39.52 1.1K
13:37 39.50 39.54 39.49 39.54 5.7K
13:38 39.54 39.54 39.54 39.54 0.2K
13:39 39.57 39.58 39.57 39.58 1.8K
13:40 39.58 39.64 39.58 39.64 1.8K
13:41 39.64 39.64 39.62 39.62 2.0K
13:42 39.61 39.62 39.61 39.62 0.9K
13:43 39.60 39.62 39.60 39.62 2.7K
13:44 39.59 39.59 39.59 39.59 0.7K
13:45 39.57 39.59 39.57 39.59 4.9K
13:46 39.59 39.59 39.57 39.57 3.6K
13:47 39.57 39.61 39.54 39.61 5.7K
13:48 39.62 39.62 39.60 39.62 1.8K
13:49 39.61 39.61 39.61 39.61 2.2K
13:50 39.61 39.61 39.58 39.59 1.5K
13:51 39.58 39.60 39.58 39.60 1.7K
13:52 39.59 39.61 39.59 39.60 1.4K
13:53 39.60 39.60 39.53 39.53 1.6K
13:54 39.53 39.54 39.52 39.54 4.9K
13:55 39.51 39.52 39.49 39.49 2.4K
13:56 39.49 39.51 39.49 39.51 1.9K
13:57 39.51 39.51 39.50 39.51 2.2K
13:58 39.49 39.49 39.47 39.49 3.2K
13:59 39.47 39.47 39.47 39.47 0.6K
14:00 39.50 39.50 39.48 39.48 6.0K
14:01 39.49 39.49 39.44 39.46 2.8K
14:02 39.46 39.47 39.43 39.43 0.5K
14:03 39.42 39.42 39.42 39.42 0.9K
14:04 39.42 39.42 39.38 39.38 2.1K
14:05 39.38 39.42 39.38 39.42 1.5K
14:06 39.42 39.42 39.40 39.40 1.6K
14:07 39.40 39.46 39.40 39.46 3.1K
14:08 39.46 39.48 39.44 39.45 3.4K
14:09 39.47 39.47 39.47 39.47 3.3K
14:10 39.50 39.50 39.50 39.50 1.2K
14:11 39.47 39.47 39.45 39.45 2.0K
14:12 39.44 39.44 39.42 39.42 1.3K
14:13 39.43 39.44 39.43 39.44 1.2K
14:14 39.42 39.43 39.42 39.43 1.0K
14:15 39.43 39.43 39.42 39.42 6.6K
14:16 39.43 39.45 39.42 39.45 9.4K
14:17 39.45 39.46 39.45 39.46 1.0K
14:18 39.45 39.47 39.45 39.45 2.0K
14:19 39.45 39.46 39.45 39.46 1.6K
14:20 39.46 39.46 39.44 39.44 1.6K
14:21 39.44 39.44 39.44 39.44 1.4K
14:22 39.41 39.42 39.39 39.39 1.6K
14:23 39.41 39.42 39.41 39.42 2.7K
14:24 39.42 39.42 39.42 39.42 2.2K
14:25 39.42 39.42 39.42 39.42 2.2K
14:26 39.39 39.43 39.39 39.43 6.8K
14:27 39.43 39.44 39.43 39.44 1.4K
14:28 39.44 39.44 39.44 39.44 1.7K
14:29 39.43 39.44 39.43 39.44 2.5K
14:30 39.43 39.46 39.43 39.45 16.2K
14:31 39.44 39.45 39.44 39.45 2.9K
14:32 39.45 39.45 39.45 39.45 0.7K
14:33 39.48 39.48 39.48 39.48 2.7K
14:34 39.48 39.49 39.48 39.48 4.3K
14:35 39.48 39.49 39.48 39.49 1.9K
14:36 39.52 39.52 39.48 39.49 5.4K
14:37 39.49 39.49 39.49 39.49 0.5K
14:38 39.53 39.53 39.53 39.53 1.1K
14:39 39.53 39.53 39.51 39.51 3.1K
14:40 39.51 39.51 39.50 39.51 1.1K
14:41 39.50 39.50 39.49 39.49 4.0K
14:42 39.50 39.51 39.50 39.50 6.8K
14:43 39.50 39.50 39.49 39.49 1.7K
14:44 39.49 39.51 39.49 39.51 1.2K
14:45 39.53 39.54 39.53 39.54 1.9K
14:46 39.53 39.54 39.52 39.54 4.4K
14:47 39.54 39.54 39.53 39.53 0.9K
14:48 39.52 39.52 39.50 39.50 2.2K
14:49 39.50 39.50 39.50 39.50 1.9K
14:50 39.50 39.50 39.47 39.47 3.3K
14:51 39.48 39.48 39.46 39.46 1.9K
14:52 39.46 39.46 39.41 39.41 14.2K
14:53 39.41 39.41 39.41 39.41 14.6K
14:54 39.39 39.41 39.39 39.41 1.8K
14:55 39.41 39.41 39.41 39.41 0.6K
14:56 39.39 39.39 39.38 39.39 4.2K
14:57 39.39 39.39 39.39 39.39 1.0K
14:58 39.39 39.39 39.39 39.39 1.5K
14:59 39.39 39.40 39.38 39.38 3.4K
15:00 39.39 39.39 39.35 39.35 2.1K
15:01 39.35 39.36 39.35 39.36 5.1K
15:02 39.36 39.37 39.36 39.37 12.3K
15:03 39.37 39.38 39.37 39.38 2.3K
15:04 39.36 39.38 39.36 39.38 7.3K
15:05 39.38 39.39 39.38 39.39 0.8K
15:06 39.39 39.40 39.39 39.40 3.7K
15:07 39.40 39.40 39.36 39.36 2.5K
15:08 39.36 39.36 39.33 39.33 1.0K
15:09 39.33 39.33 39.33 39.33 1.4K
15:10 39.32 39.32 39.29 39.29 3.0K
15:11 39.29 39.29 39.29 39.29 1.0K
15:12 39.29 39.29 39.28 39.29 2.9K
15:13 39.27 39.28 39.27 39.28 3.8K
15:14 39.30 39.32 39.30 39.31 10.9K
15:15 39.31 39.33 39.31 39.32 8.4K
15:16 39.32 39.33 39.31 39.33 1.7K
15:17 39.33 39.36 39.33 39.36 3.5K
15:18 39.36 39.36 39.32 39.32 4.2K
15:19 39.32 39.32 39.30 39.31 2.9K
15:20 39.31 39.32 39.31 39.31 3.9K
15:21 39.30 39.32 39.30 39.32 3.4K
15:22 39.31 39.31 39.27 39.27 4.9K
15:23 39.31 39.31 39.29 39.29 4.0K
15:24 39.30 39.30 39.27 39.27 3.3K
15:25 39.27 39.28 39.27 39.27 3.3K
15:26 39.28 39.28 39.27 39.27 1.8K
15:27 39.27 39.27 39.26 39.26 2.6K
15:28 39.25 39.27 39.25 39.27 2.9K
15:29 39.28 39.29 39.28 39.28 5.7K
15:30 39.26 39.26 39.26 39.26 1.0K
15:31 39.26 39.28 39.25 39.27 3.4K
15:32 39.26 39.31 39.26 39.30 7.2K
15:33 39.30 39.31 39.30 39.31 14.2K
15:34 39.31 39.33 39.31 39.32 17.6K
15:35 39.32 39.33 39.30 39.33 2.2K
15:36 39.33 39.33 39.30 39.30 3.1K
15:37 39.33 39.36 39.33 39.36 7.9K
15:38 39.36 39.37 39.36 39.37 1.1K
15:39 39.38 39.39 39.37 39.39 8.4K
15:40 39.40 39.41 39.40 39.41 8.4K
15:41 39.41 39.41 39.39 39.41 4.8K
15:42 39.41 39.44 39.41 39.44 33.4K
15:43 39.42 39.44 39.42 39.42 11.1K
15:44 39.42 39.45 39.42 39.45 3.8K
15:45 39.43 39.48 39.43 39.48 13.4K
15:46 39.44 39.44 39.41 39.41 13.3K
15:47 39.40 39.40 39.39 39.39 4.8K
15:48 39.39 39.39 39.39 39.39 9.4K
15:49 39.39 39.41 39.39 39.41 9.6K
15:50 39.43 39.44 39.40 39.40 20.8K
15:51 39.39 39.41 39.38 39.38 12.0K
15:52 39.39 39.40 39.38 39.40 16.1K
15:53 39.41 39.41 39.39 39.39 17.6K
15:54 39.37 39.37 39.33 39.33 16.5K
15:55 39.33 39.34 39.32 39.32 32.2K
15:56 39.33 39.34 39.31 39.32 39.4K
15:57 39.32 39.36 39.32 39.33 49.0K
15:58 39.33 39.33 39.31 39.31 45.8K
15:59 39.32 39.32 39.28 39.32 60.5K
16:00 39.31 39.34 39.10 39.32 535.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available