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 39.24 39.29 38.44 39.26 34.5K
09:32 39.26 39.26 38.91 38.91 7.4K
09:33 38.91 38.91 38.75 38.80 2.4K
09:34 38.74 38.74 38.74 38.74 2.5K
09:35 38.74 38.87 38.74 38.82 16.1K
09:36 38.82 38.87 38.78 38.87 0.8K
09:37 38.83 38.93 38.83 38.92 4.1K
09:38 38.92 38.92 38.91 38.91 2.2K
09:39 38.98 38.98 38.98 38.98 0.8K
09:40 38.98 38.98 38.95 38.98 2.2K
09:41 38.96 38.96 38.90 38.90 2.2K
09:42 38.85 38.85 38.82 38.82 1.5K
09:43 38.82 38.82 38.73 38.73 1.6K
09:44 38.73 38.73 38.73 38.73 0.4K
09:45 38.73 38.73 38.62 38.62 3.6K
09:46 38.62 38.65 38.50 38.50 2.4K
09:47 38.50 38.50 38.45 38.45 1.3K
09:48 38.45 38.48 38.45 38.48 4.4K
09:49 38.48 38.51 38.48 38.51 3.7K
09:50 38.51 38.58 38.48 38.58 4.3K
09:51 38.58 38.58 38.53 38.57 2.2K
09:52 38.58 38.58 38.58 38.58 1.5K
09:53 38.58 38.58 38.50 38.51 4.1K
09:54 38.53 38.61 38.53 38.61 6.6K
09:55 38.56 38.69 38.55 38.66 23.1K
09:56 38.66 38.81 38.66 38.81 11.6K
09:57 38.84 38.90 38.84 38.86 6.3K
09:58 38.90 38.90 38.75 38.75 6.7K
09:59 38.74 38.78 38.72 38.78 3.0K
10:00 38.71 38.72 38.66 38.66 3.3K
10:01 38.57 38.65 38.57 38.65 3.7K
10:02 38.65 38.66 38.56 38.56 4.1K
10:03 38.57 38.61 38.57 38.61 2.5K
10:04 38.56 38.57 38.56 38.57 0.9K
10:05 38.60 38.61 38.58 38.60 1.7K
10:06 38.63 38.69 38.63 38.69 8.8K
10:07 38.67 38.79 38.67 38.79 3.1K
10:08 38.70 38.70 38.69 38.69 1.4K
10:09 38.69 38.75 38.69 38.73 8.4K
10:10 38.73 38.73 38.68 38.68 2.5K
10:11 38.68 38.77 38.68 38.77 3.9K
10:12 38.76 38.84 38.76 38.84 4.6K
10:13 38.84 38.90 38.84 38.90 3.6K
10:14 38.91 38.91 38.83 38.84 4.2K
10:15 38.84 38.84 38.79 38.79 1.2K
10:16 38.80 38.80 38.80 38.80 0.9K
10:17 38.81 38.81 38.81 38.81 3.3K
10:18 38.81 38.81 38.81 38.81 1.8K
10:19 38.81 38.82 38.78 38.78 7.3K
10:20 38.79 38.79 38.75 38.75 3.4K
10:21 38.75 38.77 38.75 38.77 0.7K
10:22 38.78 38.83 38.78 38.83 7.2K
10:23 38.83 38.87 38.83 38.87 5.2K
10:24 38.87 38.87 38.86 38.86 16.8K
10:25 38.85 38.86 38.85 38.86 2.6K
10:26 38.86 38.86 38.78 38.78 1.3K
10:27 38.80 38.83 38.80 38.83 1.9K
10:28 38.83 38.83 38.83 38.83 2.6K
10:29 38.83 38.86 38.83 38.86 2.4K
10:30 38.87 38.87 38.85 38.86 5.5K
10:31 38.87 38.87 38.83 38.86 12.0K
10:32 38.86 38.88 38.82 38.82 7.5K
10:33 38.82 38.85 38.82 38.83 1.6K
10:34 38.86 38.90 38.86 38.90 6.8K
10:35 38.90 38.90 38.87 38.87 0.5K
10:36 38.90 38.96 38.90 38.93 5.6K
10:37 38.93 38.93 38.93 38.93 2.1K
10:38 38.95 38.95 38.95 38.95 2.0K
10:39 38.95 39.03 38.95 39.03 1.5K
10:40 38.99 38.99 38.98 38.98 4.2K
10:41 38.98 39.03 38.98 39.03 1.3K
10:42 39.04 39.05 39.04 39.05 8.2K
10:43 39.06 39.06 39.03 39.03 3.4K
10:44 39.03 39.06 39.02 39.06 7.4K
10:45 39.07 39.09 39.03 39.03 10.9K
10:46 39.04 39.05 39.04 39.05 1.0K
10:47 39.05 39.08 39.05 39.08 2.0K
10:48 39.08 39.12 39.08 39.12 1.4K
10:49 39.12 39.15 39.12 39.15 0.9K
10:50 39.15 39.16 39.12 39.12 2.0K
10:51 39.12 39.12 39.12 39.12 0.8K
10:52 39.10 39.10 39.06 39.06 2.5K
10:53 39.06 39.12 39.06 39.12 5.1K
10:54 39.13 39.14 39.10 39.10 15.1K
10:55 39.11 39.13 39.11 39.13 2.7K
10:56 39.12 39.12 39.11 39.12 5.6K
10:57 39.12 39.12 39.12 39.12 1.2K
10:58 39.12 39.12 39.11 39.11 3.5K
10:59 39.11 39.11 39.05 39.05 2.4K
11:00 39.02 39.02 39.01 39.01 0.6K
11:01 39.01 39.04 39.01 39.04 8.3K
11:02 39.04 39.09 39.04 39.07 5.8K
11:03 39.06 39.06 39.02 39.02 3.5K
11:04 39.03 39.05 39.00 39.00 6.1K
11:05 39.00 39.04 38.98 38.98 3.7K
11:06 38.97 38.99 38.94 38.99 3.5K
11:07 38.99 39.01 38.99 39.01 4.2K
11:08 39.02 39.02 39.01 39.01 1.2K
11:09 39.01 39.01 38.97 38.98 2.7K
11:10 38.98 38.98 38.97 38.97 1.1K
11:11 38.97 39.02 38.97 39.02 2.8K
11:12 39.03 39.07 39.03 39.07 6.0K
11:13 39.09 39.12 39.09 39.12 4.7K
11:14 39.12 39.12 39.12 39.12 1.4K
11:15 39.12 39.13 39.12 39.13 1.6K
11:16 39.13 39.13 39.10 39.10 6.2K
11:17 39.12 39.12 39.12 39.12 1.3K
11:18 39.12 39.12 39.11 39.12 3.0K
11:19 39.12 39.16 39.12 39.16 2.4K
11:20 39.16 39.17 39.16 39.16 3.1K
11:21 39.15 39.15 39.15 39.15 1.2K
11:22 39.15 39.15 39.15 39.15 1.8K
11:23 39.15 39.15 39.14 39.14 1.8K
11:24 39.14 39.14 39.12 39.13 1.2K
11:25 39.13 39.14 39.13 39.14 2.1K
11:26 39.13 39.13 39.07 39.07 3.6K
11:27 39.07 39.07 39.04 39.04 2.8K
11:28 39.06 39.06 39.04 39.04 2.2K
11:29 39.04 39.04 39.01 39.01 2.7K
11:30 39.01 39.02 39.01 39.01 2.2K
11:31 39.02 39.07 39.02 39.06 2.3K
11:32 39.06 39.06 39.06 39.06 0.8K
11:33 39.03 39.04 39.03 39.04 1.9K
11:34 39.04 39.04 39.03 39.04 2.0K
11:35 39.04 39.07 39.04 39.07 1.0K
11:36 39.07 39.13 39.07 39.13 2.5K
11:37 39.09 39.13 39.09 39.13 2.1K
11:38 39.11 39.11 39.11 39.11 2.0K
11:39 39.11 39.13 39.11 39.13 1.1K
11:40 39.13 39.15 39.13 39.13 1.9K
11:41 39.12 39.12 39.10 39.10 3.2K
11:42 39.09 39.09 39.09 39.09 1.4K
11:43 39.09 39.09 39.08 39.08 0.7K
11:44 39.08 39.10 39.08 39.10 2.1K
11:45 39.10 39.11 39.10 39.11 0.6K
11:46 39.11 39.11 39.10 39.10 1.1K
11:47 39.10 39.10 39.10 39.10 3.7K
11:48 39.10 39.10 39.09 39.09 1.7K
11:49 39.08 39.08 39.07 39.07 2.8K
11:50 39.07 39.10 39.07 39.10 4.1K
11:51 39.10 39.13 39.10 39.13 3.7K
11:52 39.13 39.13 39.13 39.13 0.9K
11:53 39.13 39.15 39.13 39.13 3.7K
11:54 39.13 39.16 39.13 39.16 0.5K
11:55 39.13 39.13 39.13 39.13 1.3K
11:56 39.14 39.14 39.14 39.14 4.0K
11:57 39.14 39.15 39.14 39.15 7.1K
11:58 39.15 39.15 39.14 39.15 2.5K
11:59 39.14 39.14 39.12 39.14 1.2K
12:00 39.13 39.18 39.13 39.16 9.8K
12:01 39.16 39.17 39.16 39.17 1.3K
12:02 39.17 39.19 39.17 39.19 3.5K
12:03 39.19 39.20 39.19 39.19 2.0K
12:04 39.18 39.20 39.18 39.20 1.3K
12:05 39.19 39.19 39.19 39.19 1.1K
12:06 39.19 39.20 39.19 39.20 2.5K
12:07 39.18 39.18 39.16 39.16 2.1K
12:08 39.15 39.15 39.12 39.12 1.8K
12:09 39.12 39.12 39.09 39.10 6.8K
12:10 39.09 39.10 39.09 39.10 7.3K
12:11 39.11 39.11 39.11 39.11 5.4K
12:12 39.11 39.13 39.11 39.13 0.9K
12:13 39.15 39.15 39.14 39.14 2.8K
12:14 39.14 39.14 39.14 39.14 0.4K
12:15 39.14 39.14 39.13 39.13 0.8K
12:16 39.13 39.13 39.13 39.13 1.4K
12:17 39.13 39.13 39.11 39.11 2.4K
12:18 39.11 39.11 39.08 39.08 2.9K
12:19 39.08 39.08 39.06 39.06 1.2K
12:20 39.06 39.06 39.05 39.05 3.3K
12:21 39.05 39.05 39.05 39.05 0.9K
12:22 39.05 39.06 39.04 39.06 2.8K
12:23 39.06 39.07 39.06 39.07 1.9K
12:24 39.07 39.07 39.07 39.07 2.1K
12:25 39.07 39.07 39.07 39.07 0.2K
12:26 39.07 39.15 39.07 39.15 0.9K
12:27 39.13 39.13 39.12 39.12 2.2K
12:28 39.11 39.14 39.11 39.14 2.7K
12:29 39.15 39.20 39.15 39.20 1.8K
12:30 39.20 39.23 39.20 39.20 4.7K
12:31 39.20 39.21 39.20 39.21 1.8K
12:32 39.20 39.20 39.19 39.19 2.7K
12:33 39.19 39.19 39.19 39.19 0.6K
12:34 39.19 39.22 39.19 39.22 2.8K
12:35 39.22 39.22 39.21 39.21 2.1K
12:36 39.21 39.21 39.21 39.21 1.8K
12:37 39.21 39.21 39.17 39.17 1.2K
12:38 39.17 39.17 39.17 39.17 1.3K
12:39 39.16 39.17 39.16 39.17 1.3K
12:40 39.16 39.17 39.14 39.14 2.6K
12:41 39.15 39.15 39.13 39.13 2.5K
12:42 39.10 39.10 39.10 39.10 1.1K
12:43 39.10 39.10 39.10 39.10 1.2K
12:44 39.10 39.12 39.10 39.11 2.7K
12:45 39.11 39.13 39.11 39.13 1.0K
12:46 39.11 39.11 39.11 39.11 1.0K
12:47 39.11 39.13 39.11 39.13 1.4K
12:48 39.13 39.14 39.13 39.14 1.3K
12:49 39.18 39.18 39.18 39.18 0.8K
12:50 39.18 39.19 39.18 39.19 1.5K
12:51 39.19 39.19 39.18 39.19 1.3K
12:52 39.19 39.22 39.19 39.22 1.2K
12:53 39.23 39.25 39.23 39.25 1.6K
12:54 39.25 39.25 39.25 39.25 1.2K
12:55 39.25 39.27 39.25 39.26 1.5K
12:56 39.26 39.26 39.22 39.22 7.0K
12:57 39.22 39.23 39.22 39.22 1.3K
12:58 39.22 39.22 39.22 39.22 1.4K
12:59 39.22 39.22 39.21 39.21 3.7K
13:00 39.21 39.21 39.21 39.21 4.3K
13:01 39.21 39.22 39.21 39.22 6.5K
13:02 39.22 39.22 39.21 39.21 1.4K
13:03 39.23 39.23 39.23 39.23 6.9K
13:04 39.23 39.24 39.23 39.24 1.8K
13:05 39.24 39.26 39.24 39.25 2.7K
13:06 39.25 39.25 39.24 39.24 2.0K
13:07 39.24 39.24 39.20 39.20 3.6K
13:08 39.20 39.21 39.20 39.20 1.6K
13:09 39.20 39.20 39.18 39.18 2.9K
13:10 39.18 39.18 39.18 39.18 1.1K
13:11 39.20 39.20 39.19 39.19 2.5K
13:12 39.19 39.19 39.18 39.18 1.4K
13:13 39.18 39.18 39.17 39.17 2.3K
13:14 39.17 39.18 39.17 39.18 0.9K
13:15 39.20 39.21 39.20 39.20 2.9K
13:16 39.20 39.22 39.20 39.22 2.0K
13:17 39.21 39.21 39.21 39.21 1.8K
13:18 39.21 39.21 39.21 39.21 0.5K
13:19 39.21 39.21 39.19 39.19 3.5K
13:20 39.18 39.18 39.18 39.18 1.4K
13:21 39.18 39.18 39.16 39.16 5.0K
13:22 39.14 39.14 39.13 39.13 2.1K
13:23 39.13 39.13 39.11 39.11 1.0K
13:24 39.11 39.11 39.10 39.11 2.4K
13:25 39.11 39.13 39.11 39.13 6.4K
13:26 39.12 39.12 39.11 39.11 2.3K
13:27 39.12 39.12 39.12 39.12 1.1K
13:28 39.12 39.12 39.12 39.12 1.2K
13:29 39.12 39.12 39.09 39.09 2.2K
13:30 39.09 39.11 39.09 39.11 1.1K
13:31 39.11 39.14 39.11 39.14 5.0K
13:32 39.14 39.14 39.14 39.14 0.4K
13:33 39.16 39.16 39.16 39.16 2.6K
13:34 39.16 39.16 39.14 39.14 0.7K
13:35 39.15 39.15 39.15 39.15 1.3K
13:36 39.14 39.15 39.14 39.15 1.2K
13:37 39.16 39.16 39.15 39.16 4.2K
13:38 39.16 39.16 39.15 39.15 1.8K
13:39 39.15 39.15 39.15 39.15 0.0K
13:40 39.15 39.15 39.15 39.15 0.8K
13:41 39.15 39.17 39.15 39.17 1.8K
13:42 39.14 39.14 39.11 39.11 9.3K
13:43 39.11 39.11 39.10 39.10 0.8K
13:44 39.10 39.10 39.08 39.08 1.7K
13:45 39.08 39.09 39.08 39.09 2.2K
13:46 39.09 39.09 39.07 39.07 2.8K
13:47 39.07 39.08 39.07 39.08 0.7K
13:48 39.08 39.09 39.07 39.09 3.0K
13:49 39.09 39.09 39.08 39.09 1.7K
13:50 39.09 39.09 39.09 39.09 0.7K
13:51 39.09 39.10 39.08 39.09 5.1K
13:52 39.09 39.09 39.08 39.08 2.0K
13:53 39.06 39.08 39.06 39.08 6.2K
13:54 39.08 39.10 39.08 39.10 1.6K
13:55 39.10 39.10 39.09 39.09 2.2K
13:56 39.09 39.09 39.09 39.09 1.2K
13:57 39.09 39.10 39.09 39.10 1.7K
13:58 39.10 39.10 39.09 39.09 3.0K
13:59 39.09 39.10 39.09 39.10 2.4K
14:00 39.10 39.10 39.09 39.09 1.4K
14:01 39.10 39.10 39.09 39.10 2.1K
14:02 39.10 39.10 39.10 39.10 1.1K
14:03 39.10 39.10 38.96 38.96 30.3K
14:04 38.95 38.95 38.90 38.90 9.5K
14:05 38.90 38.90 38.85 38.86 2.4K
14:06 38.86 38.89 38.86 38.88 2.4K
14:07 38.88 38.88 38.85 38.85 2.6K
14:08 38.85 38.85 38.84 38.84 1.6K
14:09 38.82 38.83 38.81 38.83 3.1K
14:10 38.81 38.82 38.81 38.82 1.5K
14:11 38.82 38.87 38.82 38.87 3.2K
14:12 38.88 38.88 38.87 38.87 2.8K
14:13 38.87 38.87 38.87 38.87 0.8K
14:14 38.87 38.87 38.84 38.87 1.9K
14:15 38.87 38.89 38.87 38.89 2.7K
14:16 38.86 38.87 38.86 38.87 1.9K
14:17 38.87 38.92 38.87 38.92 2.0K
14:18 38.92 38.93 38.92 38.93 1.7K
14:19 38.93 38.93 38.92 38.93 1.9K
14:20 38.93 38.96 38.93 38.96 2.7K
14:21 38.94 38.94 38.94 38.94 1.4K
14:22 38.94 38.94 38.94 38.94 1.3K
14:23 38.96 38.99 38.96 38.99 14.5K
14:24 38.99 38.99 38.98 38.98 0.6K
14:25 38.99 39.01 38.99 39.01 2.4K
14:26 39.01 39.01 39.01 39.01 0.9K
14:27 39.01 39.01 39.01 39.01 1.4K
14:28 39.01 39.02 39.01 39.01 1.6K
14:29 39.00 39.00 39.00 39.00 2.8K
14:30 39.00 39.00 38.99 38.99 3.6K
14:31 38.97 38.98 38.97 38.98 1.7K
14:32 38.98 38.98 38.98 38.98 1.4K
14:33 38.98 38.98 38.98 38.98 1.1K
14:34 38.98 38.99 38.98 38.99 2.5K
14:35 38.99 39.00 38.99 38.99 3.4K
14:36 38.99 38.99 38.95 38.96 4.2K
14:37 38.97 38.97 38.95 38.95 2.7K
14:38 38.95 38.95 38.94 38.94 2.4K
14:39 38.94 38.94 38.94 38.94 1.3K
14:40 38.94 38.94 38.91 38.92 4.6K
14:41 38.92 38.92 38.91 38.91 10.6K
14:42 38.91 38.91 38.90 38.91 7.2K
14:43 38.93 38.93 38.92 38.92 2.6K
14:44 38.92 38.93 38.92 38.92 1.5K
14:45 38.92 38.95 38.92 38.95 2.3K
14:46 38.95 38.95 38.93 38.93 2.2K
14:47 38.93 38.93 38.92 38.92 1.5K
14:48 38.92 38.94 38.92 38.94 3.9K
14:49 38.94 38.95 38.94 38.95 1.3K
14:50 38.94 38.94 38.94 38.94 1.9K
14:51 38.92 38.92 38.92 38.92 2.3K
14:52 38.93 38.94 38.93 38.93 1.9K
14:53 38.93 38.94 38.92 38.94 4.0K
14:54 38.94 38.96 38.94 38.96 2.4K
14:55 38.96 38.97 38.96 38.97 1.9K
14:56 38.96 38.96 38.96 38.96 2.7K
14:57 38.98 39.01 38.98 39.01 3.9K
14:58 39.01 39.01 39.00 39.00 1.0K
14:59 39.01 39.01 39.01 39.01 2.0K
15:00 39.01 39.01 39.00 39.00 4.0K
15:01 39.00 39.04 39.00 39.02 8.6K
15:02 39.02 39.03 39.02 39.03 2.9K
15:03 39.03 39.05 39.03 39.03 9.7K
15:04 39.03 39.03 39.03 39.03 2.0K
15:05 39.03 39.03 39.03 39.03 0.8K
15:06 39.03 39.03 39.03 39.03 6.6K
15:07 39.02 39.02 39.02 39.02 5.5K
15:08 39.02 39.02 39.00 39.00 4.6K
15:09 39.00 39.00 39.00 39.00 0.5K
15:10 38.99 39.00 38.99 39.00 6.9K
15:11 38.99 38.99 38.99 38.99 2.5K
15:12 39.00 39.01 39.00 39.01 3.6K
15:13 39.01 39.01 39.00 39.00 6.4K
15:14 39.00 39.00 38.99 38.99 6.8K
15:15 39.01 39.01 39.00 39.00 7.4K
15:16 39.00 39.02 39.00 39.02 3.1K
15:17 39.02 39.04 39.02 39.04 3.9K
15:18 39.04 39.06 39.04 39.06 4.8K
15:19 39.06 39.06 39.05 39.05 6.3K
15:20 39.05 39.05 39.04 39.04 1.8K
15:21 39.04 39.05 39.04 39.05 1.9K
15:22 39.05 39.05 39.04 39.04 2.3K
15:23 39.05 39.06 39.04 39.06 9.3K
15:24 39.06 39.07 39.05 39.07 4.7K
15:25 39.07 39.07 39.06 39.06 4.2K
15:26 39.06 39.09 39.06 39.08 9.3K
15:27 39.07 39.07 39.06 39.06 4.4K
15:28 39.06 39.06 39.06 39.06 3.9K
15:29 39.05 39.05 39.03 39.03 8.2K
15:30 39.02 39.03 39.01 39.01 19.9K
15:31 39.01 39.01 39.01 39.01 2.4K
15:32 39.02 39.02 39.02 39.02 3.8K
15:33 39.01 39.01 39.00 39.00 4.9K
15:34 38.98 38.98 38.96 38.97 4.5K
15:35 38.97 38.98 38.97 38.98 2.5K
15:36 38.97 38.97 38.94 38.94 9.0K
15:37 38.94 38.95 38.94 38.94 3.5K
15:38 38.92 38.94 38.92 38.94 8.2K
15:39 38.93 38.93 38.92 38.92 2.5K
15:40 38.92 38.92 38.91 38.92 6.5K
15:41 38.92 38.92 38.92 38.92 14.4K
15:42 38.93 38.94 38.92 38.92 7.2K
15:43 38.93 38.93 38.92 38.92 5.8K
15:44 38.92 38.92 38.92 38.92 5.3K
15:45 38.91 38.94 38.90 38.94 7.2K
15:46 38.94 38.96 38.94 38.96 8.9K
15:47 38.97 38.97 38.94 38.94 5.9K
15:48 38.94 38.96 38.94 38.96 3.7K
15:49 38.96 38.97 38.96 38.97 4.5K
15:50 38.96 38.96 38.95 38.95 14.6K
15:51 38.94 38.95 38.94 38.94 10.5K
15:52 38.95 38.97 38.95 38.97 14.1K
15:53 38.97 38.98 38.97 38.98 13.3K
15:54 38.97 38.98 38.97 38.97 9.9K
15:55 38.96 38.97 38.96 38.96 17.8K
15:56 38.96 38.96 38.94 38.96 32.7K
15:57 38.96 38.97 38.94 38.97 43.1K
15:58 38.97 38.98 38.94 38.95 41.9K
15:59 38.97 38.98 38.94 38.94 73.6K
16:00 38.93 39.23 38.91 38.92 1,109.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available