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 38.79 39.22 38.76 38.76 18.9K
09:32 38.82 38.82 38.82 38.82 1.3K
09:33 38.82 38.82 38.73 38.73 1.7K
09:34 38.68 38.68 38.49 38.49 28.3K
09:35 38.47 38.47 38.39 38.41 25.7K
09:36 38.34 38.40 38.29 38.30 32.3K
09:37 38.22 38.22 38.10 38.10 28.8K
09:38 38.06 38.06 38.02 38.05 29.5K
09:39 38.04 38.04 37.86 37.86 17.7K
09:40 37.86 37.92 37.79 37.79 64.7K
09:41 37.75 37.86 37.69 37.86 25.8K
09:42 37.80 37.84 37.75 37.84 12.8K
09:43 37.85 37.88 37.82 37.82 4.6K
09:44 37.86 37.94 37.86 37.93 19.0K
09:45 37.94 38.05 37.94 38.05 5.8K
09:46 38.09 38.15 38.09 38.15 4.8K
09:47 38.15 38.22 38.15 38.22 12.3K
09:48 38.23 38.28 38.20 38.20 30.6K
09:49 38.18 38.26 38.18 38.26 9.6K
09:50 38.28 38.28 38.23 38.23 5.0K
09:51 38.29 38.32 38.29 38.30 7.9K
09:52 38.27 38.27 38.25 38.26 2.9K
09:53 38.28 38.31 38.28 38.31 12.9K
09:54 38.33 38.38 38.32 38.35 14.1K
09:55 38.35 38.35 38.28 38.31 7.8K
09:56 38.31 38.31 38.22 38.22 4.4K
09:57 38.23 38.23 38.22 38.22 1.4K
09:58 38.22 38.22 38.19 38.19 3.1K
09:59 38.16 38.19 38.16 38.19 9.2K
10:00 38.19 38.19 38.11 38.11 5.5K
10:01 38.17 38.19 38.16 38.17 6.6K
10:02 38.19 38.19 38.16 38.19 8.8K
10:03 38.20 38.22 38.20 38.20 49.2K
10:04 38.21 38.21 38.18 38.18 27.1K
10:05 38.18 38.22 38.18 38.21 19.0K
10:06 38.21 38.24 38.21 38.24 26.7K
10:07 38.25 38.25 38.19 38.20 10.3K
10:08 38.22 38.25 38.22 38.24 16.3K
10:09 38.28 38.29 38.28 38.29 16.3K
10:10 38.27 38.33 38.27 38.33 35.4K
10:11 38.35 38.38 38.35 38.38 6.0K
10:12 38.38 38.41 38.38 38.39 17.6K
10:13 38.39 38.41 38.37 38.41 21.3K
10:14 38.41 38.41 38.34 38.34 6.6K
10:15 38.35 38.35 38.32 38.32 12.1K
10:16 38.32 38.33 38.30 38.30 6.0K
10:17 38.31 38.32 38.30 38.31 6.1K
10:18 38.32 38.39 38.32 38.39 12.6K
10:19 38.38 38.43 38.38 38.42 9.7K
10:20 38.42 38.45 38.39 38.45 26.5K
10:21 38.46 38.49 38.46 38.49 3.4K
10:22 38.49 38.50 38.49 38.50 2.7K
10:23 38.49 38.51 38.49 38.51 3.0K
10:24 38.51 38.55 38.51 38.55 3.5K
10:25 38.50 38.55 38.50 38.55 8.6K
10:26 38.54 38.55 38.52 38.52 4.2K
10:27 38.53 38.53 38.51 38.51 7.4K
10:28 38.49 38.54 38.46 38.54 7.0K
10:29 38.54 38.54 38.52 38.53 4.8K
10:30 38.53 38.53 38.53 38.53 3.6K
10:31 38.54 38.59 38.54 38.59 8.3K
10:32 38.59 38.60 38.57 38.58 5.6K
10:33 38.57 38.61 38.57 38.61 1.4K
10:34 38.62 38.65 38.62 38.63 6.3K
10:35 38.60 38.60 38.54 38.54 7.2K
10:36 38.54 38.55 38.47 38.50 5.6K
10:37 38.50 38.50 38.47 38.49 4.5K
10:38 38.49 38.58 38.49 38.58 2.1K
10:39 38.60 38.60 38.59 38.59 2.3K
10:40 38.61 38.61 38.61 38.61 1.4K
10:41 38.60 38.60 38.55 38.56 5.8K
10:42 38.55 38.55 38.53 38.54 1.9K
10:43 38.55 38.55 38.53 38.54 4.2K
10:44 38.53 38.53 38.51 38.52 3.2K
10:45 38.52 38.52 38.46 38.47 3.6K
10:46 38.45 38.45 38.45 38.45 3.0K
10:47 38.47 38.49 38.47 38.47 2.7K
10:48 38.47 38.47 38.44 38.46 2.9K
10:49 38.46 38.47 38.46 38.47 3.4K
10:50 38.47 38.48 38.45 38.46 2.3K
10:51 38.46 38.46 38.44 38.44 1.8K
10:52 38.44 38.47 38.44 38.47 3.8K
10:53 38.47 38.47 38.46 38.46 1.4K
10:54 38.46 38.47 38.45 38.47 2.6K
10:55 38.48 38.49 38.48 38.49 1.6K
10:56 38.50 38.52 38.49 38.52 3.3K
10:57 38.52 38.54 38.52 38.53 1.6K
10:58 38.53 38.53 38.48 38.48 5.2K
10:59 38.48 38.48 38.44 38.44 3.5K
11:00 38.44 38.45 38.44 38.45 2.5K
11:01 38.45 38.48 38.45 38.47 4.5K
11:02 38.47 38.47 38.46 38.46 5.4K
11:03 38.46 38.48 38.45 38.45 4.4K
11:04 38.45 38.45 38.42 38.43 4.7K
11:05 38.41 38.41 38.41 38.41 1.3K
11:06 38.42 38.42 38.38 38.38 7.1K
11:07 38.39 38.44 38.39 38.44 5.3K
11:08 38.44 38.45 38.42 38.45 3.2K
11:09 38.47 38.48 38.46 38.48 3.2K
11:10 38.52 38.53 38.48 38.48 8.7K
11:11 38.48 38.48 38.45 38.45 4.3K
11:12 38.45 38.45 38.42 38.42 3.6K
11:13 38.42 38.43 38.42 38.43 3.5K
11:14 38.43 38.44 38.43 38.44 1.4K
11:15 38.45 38.45 38.42 38.42 3.5K
11:16 38.41 38.41 38.41 38.41 2.5K
11:17 38.41 38.41 38.38 38.38 5.2K
11:18 38.37 38.37 38.36 38.36 1.4K
11:19 38.36 38.40 38.36 38.38 6.2K
11:20 38.38 38.39 38.38 38.39 1.4K
11:21 38.40 38.43 38.40 38.42 4.3K
11:22 38.41 38.41 38.38 38.38 7.8K
11:23 38.35 38.37 38.35 38.37 3.4K
11:24 38.37 38.37 38.35 38.35 1.5K
11:25 38.35 38.36 38.34 38.34 3.7K
11:26 38.34 38.34 38.34 38.34 1.6K
11:27 38.37 38.39 38.36 38.39 4.5K
11:28 38.40 38.41 38.40 38.40 5.2K
11:29 38.40 38.44 38.40 38.42 3.2K
11:30 38.43 38.43 38.43 38.43 1.6K
11:31 38.43 38.44 38.41 38.44 14.1K
11:32 38.44 38.46 38.44 38.46 0.6K
11:33 38.46 38.46 38.36 38.37 6.9K
11:34 38.37 38.37 38.34 38.34 7.0K
11:35 38.34 38.34 38.30 38.32 7.3K
11:36 38.32 38.34 38.32 38.34 0.9K
11:37 38.33 38.33 38.33 38.33 1.8K
11:38 38.31 38.31 38.27 38.29 5.6K
11:39 38.29 38.29 38.29 38.29 1.8K
11:40 38.30 38.30 38.29 38.29 1.1K
11:41 38.29 38.29 38.29 38.29 0.8K
11:42 38.29 38.29 38.27 38.27 3.0K
11:43 38.28 38.28 38.28 38.28 1.2K
11:44 38.28 38.28 38.25 38.25 4.6K
11:45 38.25 38.27 38.25 38.27 2.4K
11:46 38.26 38.29 38.26 38.29 3.3K
11:47 38.29 38.30 38.29 38.30 3.4K
11:48 38.28 38.28 38.28 38.28 3.9K
11:49 38.27 38.28 38.27 38.28 2.6K
11:50 38.28 38.28 38.28 38.28 1.5K
11:51 38.28 38.28 38.20 38.20 7.9K
11:52 38.20 38.20 38.16 38.17 6.7K
11:53 38.18 38.19 38.18 38.19 2.9K
11:54 38.17 38.17 38.14 38.14 10.1K
11:55 38.14 38.16 38.14 38.16 3.4K
11:56 38.16 38.18 38.16 38.18 5.1K
11:57 38.18 38.19 38.17 38.19 4.3K
11:58 38.19 38.19 38.17 38.17 2.2K
11:59 38.17 38.17 38.14 38.14 1.5K
12:00 38.14 38.14 38.14 38.14 2.5K
12:01 38.14 38.18 38.14 38.18 4.7K
12:02 38.18 38.20 38.18 38.20 2.3K
12:03 38.20 38.20 38.16 38.16 1.6K
12:04 38.16 38.16 38.12 38.12 3.7K
12:05 38.13 38.15 38.13 38.15 4.2K
12:06 38.15 38.15 38.14 38.14 1.2K
12:07 38.14 38.16 38.13 38.13 2.3K
12:08 38.14 38.15 38.14 38.15 2.1K
12:09 38.15 38.15 38.13 38.13 3.5K
12:10 38.13 38.14 38.13 38.14 0.8K
12:11 38.14 38.14 38.12 38.12 2.4K
12:12 38.14 38.17 38.14 38.17 5.6K
12:13 38.17 38.19 38.17 38.19 1.2K
12:14 38.19 38.20 38.19 38.19 1.2K
12:15 38.19 38.19 38.19 38.19 1.0K
12:16 38.19 38.19 38.16 38.16 1.7K
12:17 38.15 38.15 38.08 38.08 3.7K
12:18 38.08 38.08 38.04 38.04 2.2K
12:19 38.04 38.04 38.03 38.03 2.6K
12:20 38.03 38.05 38.03 38.04 6.5K
12:21 38.04 38.06 38.04 38.06 15.5K
12:22 38.06 38.07 38.02 38.03 7.5K
12:23 38.03 38.03 38.01 38.03 2.2K
12:24 38.03 38.04 38.03 38.04 0.9K
12:25 38.04 38.04 38.04 38.04 3.0K
12:26 38.04 38.04 38.04 38.04 1.3K
12:27 38.05 38.07 38.05 38.05 3.3K
12:28 38.03 38.03 38.00 38.01 3.5K
12:29 38.01 38.01 37.92 37.92 4.0K
12:30 37.94 37.96 37.93 37.93 6.4K
12:31 37.93 37.95 37.92 37.94 8.1K
12:32 37.94 37.97 37.94 37.97 4.3K
12:33 37.98 38.02 37.97 38.02 3.9K
12:34 38.01 38.01 38.00 38.00 1.3K
12:35 38.00 38.04 38.00 38.04 11.1K
12:36 38.04 38.06 38.03 38.05 3.4K
12:37 38.04 38.10 38.04 38.10 8.5K
12:38 38.10 38.10 38.07 38.07 3.5K
12:39 38.07 38.07 38.05 38.05 1.3K
12:40 38.05 38.09 38.05 38.09 2.5K
12:41 38.11 38.11 38.07 38.07 4.5K
12:42 38.08 38.12 38.08 38.10 3.9K
12:43 38.09 38.11 38.09 38.11 2.1K
12:44 38.11 38.11 38.08 38.08 5.2K
12:45 38.08 38.08 38.03 38.05 18.7K
12:46 38.05 38.06 38.05 38.06 2.0K
12:47 38.06 38.07 38.06 38.06 1.7K
12:48 38.06 38.07 38.06 38.06 2.0K
12:49 38.09 38.11 38.09 38.11 2.2K
12:50 38.11 38.11 38.07 38.07 3.0K
12:51 38.06 38.06 38.03 38.03 1.8K
12:52 38.03 38.05 38.03 38.04 2.7K
12:53 38.05 38.08 38.05 38.08 3.6K
12:54 38.08 38.08 38.06 38.06 2.3K
12:55 38.07 38.07 38.06 38.06 2.4K
12:56 38.06 38.06 38.05 38.05 2.6K
12:57 38.05 38.05 38.03 38.04 3.0K
12:58 38.04 38.06 38.04 38.06 2.3K
12:59 38.06 38.09 38.06 38.09 2.8K
13:00 38.09 38.11 38.09 38.11 27.7K
13:01 38.09 38.11 38.09 38.11 12.1K
13:02 38.11 38.16 38.11 38.13 5.6K
13:03 38.13 38.16 38.13 38.16 3.3K
13:04 38.17 38.19 38.17 38.19 2.3K
13:05 38.19 38.19 38.16 38.16 5.1K
13:06 38.17 38.20 38.17 38.20 3.0K
13:07 38.20 38.23 38.20 38.23 5.3K
13:08 38.23 38.24 38.23 38.24 1.9K
13:09 38.24 38.24 38.22 38.23 1.8K
13:10 38.23 38.26 38.23 38.24 5.1K
13:11 38.24 38.24 38.24 38.24 4.4K
13:12 38.22 38.23 38.22 38.22 3.6K
13:13 38.18 38.19 38.18 38.19 1.7K
13:14 38.19 38.21 38.18 38.18 14.1K
13:15 38.18 38.18 38.14 38.15 6.4K
13:16 38.15 38.17 38.15 38.15 7.8K
13:17 38.15 38.18 38.15 38.18 15.3K
13:18 38.18 38.18 38.17 38.18 1.0K
13:19 38.18 38.22 38.18 38.22 3.6K
13:20 38.22 38.24 38.22 38.24 3.4K
13:21 38.26 38.28 38.26 38.28 14.2K
13:22 38.26 38.29 38.26 38.29 2.5K
13:23 38.31 38.39 38.31 38.36 7.0K
13:24 38.35 38.38 38.35 38.38 4.4K
13:25 38.38 38.38 38.36 38.36 1.3K
13:26 38.34 38.34 38.31 38.31 5.1K
13:27 38.31 38.39 38.31 38.35 19.1K
13:28 38.35 38.37 38.32 38.37 4.2K
13:29 38.37 38.37 38.37 38.37 3.2K
13:30 38.35 38.36 38.34 38.34 2.8K
13:31 38.36 38.42 38.35 38.42 17.9K
13:32 38.42 38.42 38.37 38.37 1.5K
13:33 38.37 38.41 38.37 38.41 1.5K
13:34 38.41 38.42 38.41 38.42 3.0K
13:35 38.41 38.41 38.38 38.38 4.2K
13:36 38.37 38.40 38.37 38.40 4.8K
13:37 38.40 38.40 38.38 38.38 5.1K
13:38 38.38 38.38 38.37 38.37 9.0K
13:39 38.37 38.37 38.32 38.32 4.6K
13:40 38.32 38.37 38.32 38.37 8.1K
13:41 38.37 38.37 38.36 38.36 1.4K
13:42 38.35 38.35 38.31 38.31 6.0K
13:43 38.28 38.28 38.23 38.24 5.8K
13:44 38.24 38.24 38.21 38.22 3.0K
13:45 38.21 38.22 38.19 38.22 6.0K
13:46 38.22 38.23 38.21 38.23 2.1K
13:47 38.23 38.23 38.23 38.23 1.3K
13:48 38.22 38.22 38.20 38.20 1.6K
13:49 38.20 38.20 38.17 38.17 3.9K
13:50 38.16 38.16 38.15 38.15 1.3K
13:51 38.15 38.16 38.12 38.14 3.3K
13:52 38.14 38.14 38.14 38.14 1.7K
13:53 38.15 38.15 38.14 38.15 6.6K
13:54 38.17 38.17 38.17 38.17 3.9K
13:55 38.17 38.17 38.11 38.11 4.9K
13:56 38.10 38.10 38.07 38.10 5.5K
13:57 38.11 38.11 38.10 38.10 4.8K
13:58 38.09 38.10 38.08 38.09 16.9K
13:59 38.10 38.11 38.09 38.09 48.6K
14:00 38.09 38.09 38.05 38.05 11.0K
14:01 38.05 38.10 38.05 38.10 46.4K
14:02 38.13 38.13 38.08 38.08 29.0K
14:03 38.10 38.10 38.09 38.09 7.1K
14:04 38.07 38.09 38.07 38.09 6.3K
14:05 38.09 38.09 38.09 38.09 1.5K
14:06 38.10 38.11 38.10 38.11 5.0K
14:07 38.11 38.14 38.11 38.13 4.5K
14:08 38.13 38.16 38.13 38.16 3.0K
14:09 38.16 38.19 38.16 38.16 10.2K
14:10 38.15 38.15 38.15 38.15 1.8K
14:11 38.15 38.18 38.15 38.17 44.9K
14:12 38.17 38.18 38.17 38.18 1.7K
14:13 38.18 38.18 38.17 38.17 2.8K
14:14 38.15 38.15 38.13 38.14 4.9K
14:15 38.14 38.14 38.14 38.14 1.3K
14:16 38.15 38.15 38.15 38.15 2.3K
14:17 38.15 38.16 38.15 38.16 4.7K
14:18 38.16 38.16 38.13 38.13 4.0K
14:19 38.11 38.15 38.09 38.15 8.2K
14:20 38.15 38.17 38.14 38.17 5.3K
14:21 38.17 38.17 38.17 38.17 2.0K
14:22 38.12 38.14 38.12 38.14 3.3K
14:23 38.14 38.16 38.14 38.14 1.8K
14:24 38.14 38.14 38.12 38.13 7.2K
14:25 38.15 38.17 38.14 38.17 6.9K
14:26 38.17 38.21 38.17 38.21 5.9K
14:27 38.21 38.21 38.20 38.21 2.1K
14:28 38.24 38.24 38.22 38.22 3.8K
14:29 38.22 38.22 38.18 38.18 3.0K
14:30 38.18 38.18 38.16 38.17 3.4K
14:31 38.18 38.18 38.17 38.17 2.8K
14:32 38.17 38.20 38.17 38.20 3.6K
14:33 38.21 38.21 38.20 38.21 3.2K
14:34 38.21 38.21 38.20 38.20 1.6K
14:35 38.20 38.20 38.18 38.18 3.4K
14:36 38.18 38.18 38.17 38.17 3.6K
14:37 38.17 38.17 38.15 38.15 3.6K
14:38 38.15 38.16 38.15 38.16 5.6K
14:39 38.18 38.18 38.16 38.16 7.1K
14:40 38.16 38.18 38.16 38.18 2.1K
14:41 38.18 38.18 38.15 38.15 5.1K
14:42 38.15 38.16 38.15 38.16 2.6K
14:43 38.16 38.16 38.12 38.12 4.4K
14:44 38.13 38.13 38.12 38.12 2.4K
14:45 38.15 38.15 38.11 38.12 6.8K
14:46 38.12 38.14 38.12 38.14 3.9K
14:47 38.15 38.16 38.15 38.16 2.1K
14:48 38.15 38.17 38.15 38.17 5.0K
14:49 38.15 38.15 38.15 38.15 3.0K
14:50 38.15 38.15 38.15 38.15 2.5K
14:51 38.15 38.16 38.15 38.16 2.9K
14:52 38.16 38.16 38.13 38.16 4.5K
14:53 38.17 38.17 38.15 38.15 3.0K
14:54 38.15 38.17 38.15 38.17 5.6K
14:55 38.17 38.18 38.17 38.18 3.1K
14:56 38.18 38.19 38.18 38.19 5.1K
14:57 38.19 38.19 38.17 38.19 7.8K
14:58 38.19 38.20 38.19 38.20 3.1K
14:59 38.19 38.20 38.19 38.20 9.2K
15:00 38.20 38.20 38.18 38.18 2.3K
15:01 38.18 38.19 38.18 38.19 5.1K
15:02 38.18 38.19 38.18 38.18 2.8K
15:03 38.19 38.19 38.16 38.16 7.7K
15:04 38.16 38.16 38.16 38.16 7.2K
15:05 38.16 38.21 38.16 38.21 4.8K
15:06 38.21 38.21 38.20 38.20 2.8K
15:07 38.20 38.21 38.20 38.21 1.9K
15:08 38.21 38.21 38.18 38.18 6.6K
15:09 38.18 38.20 38.18 38.20 3.3K
15:10 38.20 38.21 38.19 38.19 4.2K
15:11 38.16 38.18 38.16 38.17 4.6K
15:12 38.17 38.18 38.17 38.18 2.9K
15:13 38.16 38.18 38.16 38.17 5.1K
15:14 38.18 38.18 38.18 38.18 3.2K
15:15 38.19 38.19 38.19 38.19 4.8K
15:16 38.18 38.18 38.15 38.15 3.5K
15:17 38.15 38.17 38.14 38.17 5.6K
15:18 38.20 38.21 38.20 38.21 7.5K
15:19 38.21 38.22 38.21 38.22 3.3K
15:20 38.22 38.26 38.22 38.26 11.2K
15:21 38.26 38.29 38.26 38.29 6.4K
15:22 38.29 38.29 38.27 38.29 3.9K
15:23 38.29 38.29 38.28 38.28 3.2K
15:24 38.31 38.33 38.31 38.33 6.9K
15:25 38.33 38.35 38.33 38.35 7.1K
15:26 38.35 38.37 38.34 38.34 10.4K
15:27 38.34 38.37 38.34 38.35 15.8K
15:28 38.33 38.33 38.30 38.32 8.2K
15:29 38.32 38.32 38.29 38.31 5.3K
15:30 38.32 38.32 38.32 38.32 4.7K
15:31 38.29 38.29 38.25 38.25 5.3K
15:32 38.25 38.25 38.23 38.23 4.9K
15:33 38.21 38.21 38.19 38.20 10.6K
15:34 38.21 38.21 38.20 38.21 3.8K
15:35 38.22 38.22 38.20 38.22 6.6K
15:36 38.20 38.22 38.20 38.22 4.3K
15:37 38.23 38.23 38.20 38.23 7.0K
15:38 38.23 38.26 38.23 38.26 9.4K
15:39 38.26 38.28 38.24 38.24 9.3K
15:40 38.24 38.24 38.23 38.23 5.4K
15:41 38.21 38.21 38.17 38.17 9.3K
15:42 38.17 38.18 38.15 38.15 8.2K
15:43 38.14 38.16 38.13 38.13 11.8K
15:44 38.15 38.16 38.14 38.16 13.4K
15:45 38.16 38.16 38.12 38.12 6.7K
15:46 38.15 38.17 38.15 38.17 17.5K
15:47 38.16 38.16 38.12 38.12 15.1K
15:48 38.13 38.13 38.11 38.11 15.3K
15:49 38.09 38.09 38.08 38.09 12.5K
15:50 38.06 38.07 38.03 38.06 57.0K
15:51 38.05 38.06 38.03 38.05 37.9K
15:52 38.02 38.02 37.93 37.93 49.8K
15:53 37.95 37.98 37.95 37.98 49.3K
15:54 37.98 37.98 37.94 37.97 52.0K
15:55 37.96 37.96 37.93 37.96 43.0K
15:56 37.97 38.08 37.97 38.08 38.9K
15:57 38.00 38.05 37.97 37.97 126.7K
15:58 37.97 37.97 37.94 37.94 133.1K
15:59 37.94 37.97 37.94 37.97 110.2K
16:00 38.01 38.04 37.97 38.04 1,240.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available