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
09:30 39.24 39.24 39.02 39.02 18.4K
09:31 38.97 39.01 38.97 39.01 5.6K
09:32 39.19 39.19 38.86 39.02 4.7K
09:33 39.03 39.13 39.03 39.10 2.4K
09:34 39.10 39.20 39.09 39.09 0.9K
09:35 39.10 39.10 39.09 39.09 3.3K
09:36 39.09 39.12 39.09 39.10 3.6K
09:37 39.09 39.10 39.09 39.10 1.1K
09:38 39.09 39.12 39.06 39.06 4.5K
09:39 39.04 39.05 39.04 39.03 1.9K
09:40 39.05 39.07 38.98 39.02 4.4K
09:41 38.99 39.15 38.99 39.15 4.2K
09:43 39.17 39.23 39.12 39.23 3.1K
09:44 39.25 39.25 39.25 39.25 3.5K
09:46 39.25 39.33 39.25 39.31 2.7K
09:47 39.23 39.26 39.23 39.26 2.6K
09:48 39.24 39.24 39.24 39.24 2.8K
09:49 39.22 39.22 39.22 39.22 0.5K
09:50 39.20 39.33 39.20 39.33 7.3K
09:51 39.34 39.38 39.34 39.38 2.5K
09:52 39.41 39.41 39.41 39.41 0.2K
09:53 39.35 39.35 39.32 39.33 5.8K
09:54 39.41 39.41 39.41 39.41 1.0K
09:55 39.42 39.42 39.42 39.42 1.3K
09:56 39.36 39.45 39.36 39.45 9.2K
09:57 39.45 39.45 39.37 39.37 4.8K
09:58 39.37 39.37 39.30 39.30 1.5K
09:59 39.27 39.29 39.27 39.29 1.3K
10:00 39.29 39.38 39.29 39.32 5.7K
10:01 39.37 39.44 39.37 39.44 1.9K
10:02 39.44 39.44 39.38 39.41 2.4K
10:03 39.36 39.37 39.32 39.35 2.0K
10:04 39.37 39.38 39.34 39.34 7.3K
10:05 39.37 39.37 39.37 39.37 1.6K
10:07 39.30 39.33 39.30 39.32 4.0K
10:08 39.32 39.34 39.30 39.32 9.9K
10:09 39.30 39.37 39.30 39.34 4.6K
10:10 39.38 39.38 39.34 39.34 1.1K
10:11 39.35 39.35 39.33 39.33 0.6K
10:12 39.31 39.34 39.31 39.33 7.2K
10:13 39.34 39.34 39.30 39.31 4.9K
10:14 39.32 39.33 39.32 39.33 1.9K
10:15 39.31 39.37 39.31 39.37 5.7K
10:16 39.40 39.42 39.40 39.41 4.5K
10:17 39.36 39.42 39.36 39.42 3.7K
10:18 39.42 39.42 39.42 39.42 0.6K
10:19 39.43 39.47 39.43 39.44 4.0K
10:20 39.40 39.40 39.40 39.40 0.7K
10:21 39.37 39.45 39.37 39.45 3.4K
10:22 39.47 39.47 39.46 39.46 8.7K
10:23 39.43 39.48 39.43 39.47 5.3K
10:24 39.47 39.48 39.47 39.48 4.6K
10:25 39.46 39.46 39.44 39.46 2.1K
10:26 39.46 39.51 39.46 39.51 0.9K
10:27 39.52 39.54 39.52 39.52 3.6K
10:28 39.48 39.48 39.47 39.47 2.2K
10:29 39.48 39.48 39.40 39.42 2.9K
10:30 39.48 39.48 39.47 39.47 1.9K
10:31 39.47 39.50 39.47 39.50 4.8K
10:32 39.49 39.52 39.49 39.52 2.0K
10:33 39.52 39.53 39.52 39.52 1.6K
10:34 39.53 39.53 39.50 39.50 3.3K
10:35 39.50 39.52 39.50 39.52 1.5K
10:36 39.51 39.52 39.48 39.52 2.2K
10:37 39.50 39.50 39.47 39.47 3.2K
10:38 39.45 39.45 39.41 39.41 2.9K
10:39 39.41 39.42 39.39 39.42 2.6K
10:40 39.44 39.45 39.43 39.45 3.1K
10:41 39.45 39.48 39.45 39.48 4.9K
10:42 39.49 39.49 39.49 39.49 1.9K
10:43 39.51 39.56 39.51 39.52 3.7K
10:44 39.53 39.54 39.48 39.48 2.1K
10:45 39.48 39.48 39.44 39.44 3.2K
10:46 39.47 39.47 39.47 39.47 0.5K
10:47 39.47 39.47 39.42 39.42 1.6K
10:48 39.41 39.43 39.41 39.43 1.7K
10:49 39.44 39.44 39.43 39.43 0.8K
10:50 39.42 39.47 39.42 39.47 6.0K
10:51 39.48 39.48 39.38 39.38 12.5K
10:52 39.43 39.43 39.43 39.43 1.8K
10:53 39.40 39.40 39.40 39.40 0.6K
10:54 39.37 39.37 39.32 39.35 6.1K
10:55 39.32 39.35 39.32 39.35 1.2K
10:56 39.33 39.33 39.33 39.33 0.6K
10:57 39.33 39.33 39.33 39.33 1.2K
10:58 39.37 39.37 39.34 39.34 9.2K
11:00 39.34 39.36 39.34 39.34 2.1K
11:01 39.34 39.36 39.34 39.36 0.6K
11:02 39.36 39.36 39.34 39.34 0.9K
11:03 39.39 39.39 39.36 39.36 4.0K
11:04 39.38 39.38 39.34 39.34 0.7K
11:05 39.37 39.39 39.33 39.33 12.2K
11:06 39.33 39.34 39.32 39.34 2.2K
11:07 39.33 39.35 39.31 39.31 4.4K
11:08 39.33 39.36 39.33 39.34 2.7K
11:10 39.36 39.36 39.33 39.35 2.0K
11:11 39.34 39.35 39.33 39.33 1.5K
11:12 39.35 39.35 39.32 39.35 2.5K
11:13 39.34 39.36 39.33 39.36 4.2K
11:14 39.36 39.37 39.34 39.35 3.7K
11:15 39.35 39.39 39.35 39.39 3.9K
11:16 39.40 39.40 39.40 39.40 1.9K
11:17 39.42 39.47 39.42 39.42 4.3K
11:18 39.44 39.46 39.44 39.44 2.2K
11:19 39.40 39.46 39.40 39.46 2.5K
11:20 39.48 39.53 39.48 39.50 4.9K
11:21 39.52 39.52 39.52 39.52 0.4K
11:22 39.51 39.55 39.51 39.53 4.8K
11:24 39.51 39.51 39.45 39.45 3.7K
11:25 39.45 39.46 39.42 39.42 1.3K
11:26 39.42 39.43 39.41 39.41 3.5K
11:28 39.38 39.42 39.38 39.42 1.6K
11:29 39.41 39.43 39.38 39.43 4.0K
11:30 39.46 39.46 39.42 39.42 2.0K
11:31 39.43 39.43 39.40 39.40 1.5K
11:32 39.37 39.41 39.37 39.41 2.9K
11:33 39.41 39.46 39.41 39.46 2.0K
11:34 39.45 39.47 39.45 39.47 1.1K
11:35 39.46 39.46 39.46 39.46 0.6K
11:36 39.49 39.49 39.49 39.49 2.2K
11:37 39.45 39.45 39.45 39.45 0.8K
11:38 39.46 39.46 39.46 39.46 0.7K
11:39 39.48 39.49 39.48 39.49 1.6K
11:40 39.49 39.49 39.49 39.49 0.5K
11:41 39.51 39.51 39.50 39.50 0.6K
11:42 39.49 39.49 39.46 39.46 3.4K
11:43 39.47 39.47 39.47 39.47 6.0K
11:44 39.52 39.55 39.52 39.55 1.8K
11:45 39.52 39.52 39.52 39.52 0.9K
11:46 39.49 39.49 39.49 39.49 2.4K
11:47 39.49 39.49 39.48 39.48 1.8K
11:48 39.46 39.46 39.46 39.46 0.4K
11:49 39.46 39.49 39.46 39.49 2.4K
11:50 39.51 39.54 39.51 39.53 3.9K
11:51 39.53 39.53 39.53 39.53 0.5K
11:52 39.54 39.57 39.54 39.57 2.5K
11:53 39.53 39.55 39.53 39.55 1.7K
11:54 39.56 39.56 39.56 39.56 1.0K
11:55 39.56 39.56 39.55 39.55 1.4K
11:56 39.59 39.59 39.57 39.57 2.1K
11:57 39.55 39.55 39.53 39.53 9.6K
11:59 39.54 39.54 39.52 39.52 5.3K
12:00 39.54 39.55 39.53 39.53 10.5K
12:01 39.54 39.56 39.50 39.50 7.9K
12:02 39.52 39.54 39.51 39.52 7.7K
12:03 39.52 39.52 39.49 39.51 4.1K
12:04 39.49 39.52 39.49 39.52 4.2K
12:05 39.53 39.53 39.53 39.53 1.3K
12:06 39.53 39.57 39.53 39.56 7.9K
12:07 39.56 39.56 39.53 39.53 8.1K
12:08 39.55 39.59 39.55 39.59 2.0K
12:09 39.60 39.60 39.60 39.60 1.1K
12:10 39.57 39.58 39.57 39.58 1.1K
12:11 39.58 39.58 39.57 39.57 5.4K
12:12 39.57 39.58 39.57 39.58 2.9K
12:13 39.59 39.59 39.59 39.59 1.4K
12:15 39.62 39.62 39.59 39.59 2.0K
12:17 39.58 39.59 39.58 39.59 2.0K
12:18 39.57 39.57 39.57 39.57 0.9K
12:19 39.55 39.58 39.55 39.58 1.3K
12:20 39.58 39.58 39.58 39.58 0.9K
12:21 39.56 39.56 39.56 39.56 0.7K
12:22 39.55 39.55 39.55 39.55 2.2K
12:23 39.56 39.56 39.56 39.56 2.3K
12:24 39.58 39.58 39.58 39.58 0.4K
12:25 39.60 39.60 39.60 39.60 2.8K
12:26 39.62 39.62 39.60 39.60 1.0K
12:27 39.62 39.62 39.55 39.58 8.1K
12:28 39.57 39.59 39.57 39.58 2.2K
12:29 39.57 39.62 39.57 39.62 1.6K
12:30 39.62 39.62 39.60 39.60 2.9K
12:31 39.59 39.61 39.59 39.60 3.1K
12:32 39.61 39.61 39.56 39.60 9.0K
12:33 39.61 39.63 39.61 39.63 1.4K
12:34 39.64 39.64 39.62 39.63 2.0K
12:35 39.63 39.63 39.63 39.63 0.6K
12:36 39.57 39.58 39.57 39.58 2.2K
12:38 39.60 39.60 39.58 39.58 2.1K
12:39 39.55 39.56 39.55 39.56 1.6K
12:40 39.57 39.62 39.56 39.56 3.9K
12:41 39.56 39.57 39.56 39.57 1.4K
12:42 39.54 39.54 39.54 39.53 1.6K
12:43 39.54 39.54 39.52 39.52 1.4K
12:44 39.51 39.54 39.51 39.54 1.4K
12:46 39.55 39.55 39.53 39.53 1.8K
12:47 39.49 39.49 39.47 39.47 1.1K
12:48 39.49 39.51 39.47 39.51 1.7K
12:50 39.52 39.52 39.52 39.52 0.6K
12:51 39.52 39.52 39.50 39.50 0.6K
12:52 39.49 39.49 39.48 39.49 5.0K
12:55 39.50 39.50 39.50 39.50 1.1K
12:56 39.51 39.51 39.51 39.51 1.2K
12:57 39.54 39.54 39.53 39.53 2.1K
12:58 39.52 39.52 39.52 39.52 2.6K
12:59 39.52 39.52 39.52 39.52 0.9K
13:00 39.49 39.49 39.49 39.49 1.3K
13:01 39.49 39.51 39.49 39.51 2.9K
13:02 39.56 39.56 39.54 39.54 3.4K
13:03 39.55 39.55 39.55 39.55 0.6K
13:04 39.56 39.56 39.56 39.56 0.8K
13:05 39.55 39.57 39.53 39.53 2.6K
13:06 39.52 39.53 39.52 39.52 2.5K
13:07 39.52 39.53 39.52 39.53 0.8K
13:08 39.52 39.52 39.52 39.52 0.1K
13:09 39.53 39.54 39.53 39.54 4.0K
13:10 39.53 39.53 39.53 39.53 2.3K
13:11 39.52 39.52 39.51 39.51 2.1K
13:12 39.50 39.50 39.50 39.50 0.3K
13:13 39.51 39.51 39.49 39.49 2.4K
13:14 39.49 39.52 39.49 39.51 3.1K
13:15 39.52 39.52 39.52 39.52 2.6K
13:17 39.52 39.54 39.52 39.54 1.1K
13:18 39.54 39.56 39.54 39.56 1.7K
13:20 39.55 39.55 39.49 39.50 4.1K
13:21 39.50 39.50 39.50 39.50 2.0K
13:22 39.50 39.50 39.50 39.50 1.0K
13:23 39.51 39.51 39.50 39.50 1.4K
13:24 39.51 39.52 39.51 39.51 3.8K
13:25 39.53 39.53 39.51 39.51 2.7K
13:26 39.51 39.52 39.51 39.51 3.4K
13:27 39.52 39.54 39.52 39.54 3.2K
13:28 39.54 39.54 39.54 39.53 3.9K
13:30 39.53 39.53 39.53 39.53 1.6K
13:31 39.51 39.53 39.51 39.53 4.1K
13:32 39.52 39.54 39.52 39.54 1.0K
13:33 39.54 39.56 39.54 39.56 2.2K
13:34 39.56 39.56 39.56 39.56 0.7K
13:35 39.57 39.57 39.53 39.53 3.4K
13:36 39.54 39.54 39.54 39.54 1.4K
13:37 39.56 39.57 39.56 39.57 1.5K
13:38 39.57 39.58 39.57 39.58 2.6K
13:40 39.58 39.58 39.58 39.58 1.7K
13:41 39.59 39.59 39.57 39.57 2.2K
13:42 39.56 39.57 39.56 39.56 5.3K
13:43 39.57 39.60 39.57 39.59 6.2K
13:44 39.61 39.61 39.61 39.60 2.4K
13:46 39.61 39.63 39.61 39.63 1.3K
13:47 39.61 39.61 39.61 39.61 0.7K
13:48 39.62 39.62 39.62 39.62 0.7K
13:49 39.63 39.63 39.63 39.63 1.3K
13:50 39.62 39.62 39.59 39.59 4.8K
13:51 39.59 39.59 39.59 39.59 1.4K
13:53 39.59 39.62 39.58 39.62 2.2K
13:54 39.61 39.61 39.60 39.60 1.5K
13:56 39.58 39.58 39.58 39.58 3.0K
13:57 39.57 39.58 39.57 39.58 3.4K
13:58 39.59 39.59 39.59 39.59 0.3K
13:59 39.60 39.60 39.60 39.60 1.5K
14:00 39.60 39.60 39.59 39.59 2.8K
14:01 39.59 39.59 39.57 39.57 0.7K
14:02 39.58 39.60 39.58 39.60 1.7K
14:03 39.60 39.60 39.57 39.60 3.4K
14:06 39.59 39.59 39.58 39.59 3.5K
14:07 39.58 39.58 39.57 39.57 1.6K
14:08 39.59 39.59 39.59 39.59 2.4K
14:09 39.59 39.59 39.59 39.59 0.9K
14:10 39.59 39.61 39.59 39.61 1.7K
14:11 39.59 39.60 39.59 39.60 1.5K
14:12 39.60 39.60 39.56 39.56 2.7K
14:13 39.56 39.57 39.56 39.57 1.9K
14:15 39.58 39.58 39.58 39.58 0.9K
14:16 39.59 39.60 39.59 39.60 2.3K
14:17 39.60 39.60 39.59 39.60 352.0K
14:18 39.61 39.61 39.61 39.61 0.7K
14:19 39.61 39.61 39.61 39.61 0.4K
14:20 39.59 39.59 39.58 39.58 3.8K
14:21 39.58 39.58 39.58 39.58 0.6K
14:22 39.59 39.59 39.57 39.57 3.6K
14:23 39.58 39.58 39.53 39.53 3.0K
14:24 39.52 39.55 39.52 39.53 5.0K
14:25 39.54 39.54 39.52 39.52 1.0K
14:26 39.53 39.54 39.53 39.54 1.3K
14:27 39.53 39.53 39.50 39.50 3.0K
14:28 39.52 39.54 39.52 39.54 2.2K
14:29 39.54 39.54 39.54 39.54 0.3K
14:30 39.55 39.55 39.55 39.55 0.8K
14:31 39.54 39.55 39.54 39.55 1.5K
14:32 39.53 39.55 39.53 39.54 4.3K
14:33 39.57 39.57 39.57 39.57 0.2K
14:34 39.57 39.57 39.57 39.57 1.5K
14:35 39.57 39.58 39.57 39.58 2.1K
14:37 39.56 39.57 39.54 39.54 3.4K
14:38 39.54 39.54 39.54 39.54 0.5K
14:39 39.55 39.57 39.55 39.57 1.2K
14:40 39.57 39.59 39.57 39.59 3.0K
14:41 39.58 39.58 39.57 39.57 3.6K
14:42 39.58 39.58 39.58 39.58 0.2K
14:43 39.58 39.58 39.58 39.58 0.5K
14:44 39.58 39.60 39.58 39.60 1.8K
14:45 39.59 39.59 39.59 39.59 0.7K
14:46 39.59 39.59 39.58 39.58 3.5K
14:47 39.57 39.57 39.57 39.57 1.3K
14:48 39.56 39.56 39.55 39.55 2.9K
14:49 39.57 39.58 39.57 39.58 1.4K
14:50 39.58 39.59 39.58 39.58 2.2K
14:51 39.59 39.59 39.58 39.58 0.9K
14:52 39.59 39.62 39.59 39.62 3.9K
14:53 39.62 39.63 39.62 39.63 4.6K
14:54 39.63 39.64 39.63 39.64 1.7K
14:55 39.64 39.66 39.64 39.66 5.1K
14:56 39.66 39.66 39.65 39.66 2.1K
14:57 39.66 39.66 39.60 39.60 16.9K
14:58 39.61 39.62 39.61 39.61 1.2K
14:59 39.61 39.61 39.61 39.61 0.8K
15:00 39.61 39.63 39.61 39.63 4.0K
15:01 39.64 39.65 39.64 39.65 1.5K
15:02 39.65 39.66 39.65 39.66 4.3K
15:03 39.67 39.68 39.67 39.68 4.9K
15:04 39.68 39.69 39.67 39.69 6.5K
15:05 39.69 39.71 39.69 39.71 1.6K
15:06 39.73 39.74 39.73 39.74 1.2K
15:07 39.72 39.73 39.72 39.73 1.5K
15:08 39.72 39.73 39.72 39.72 2.6K
15:09 39.72 39.73 39.72 39.73 1.8K
15:10 39.73 39.74 39.73 39.74 4.3K
15:11 39.78 39.79 39.78 39.79 3.7K
15:12 39.79 39.79 39.79 39.78 3.2K
15:13 39.80 39.80 39.78 39.78 0.5K
15:14 39.79 39.81 39.79 39.81 7.1K
15:15 39.82 39.82 39.81 39.81 20.4K
15:17 39.83 39.83 39.82 39.83 2.5K
15:18 39.82 39.83 39.82 39.83 6.5K
15:19 39.84 39.85 39.83 39.83 29.0K
15:20 39.84 39.84 39.84 39.84 1.8K
15:21 39.83 39.84 39.83 39.84 18.1K
15:22 39.82 39.84 39.82 39.83 2.0K
15:23 39.84 39.84 39.81 39.82 7.1K
15:24 39.82 39.86 39.82 39.85 13.9K
15:25 39.86 39.86 39.86 39.85 17.9K
15:26 39.85 39.85 39.85 39.86 1.5K
15:27 39.86 39.86 39.86 39.85 8.5K
15:28 39.86 39.86 39.86 39.86 1.7K
15:29 39.84 39.84 39.84 39.84 3.3K
15:30 39.85 39.86 39.85 39.86 20.4K
15:31 39.86 39.88 39.86 39.88 11.7K
15:32 39.88 39.91 39.88 39.91 6.4K
15:33 39.91 39.92 39.90 39.92 8.6K
15:34 39.94 39.96 39.94 39.96 5.3K
15:35 39.96 39.96 39.94 39.95 11.9K
15:36 39.96 39.98 39.95 39.97 7.9K
15:37 39.97 39.98 39.97 39.98 17.1K
15:38 39.99 39.99 39.97 39.98 21.2K
15:39 39.99 39.99 39.92 39.92 24.9K
15:40 39.93 39.93 39.91 39.92 13.2K
15:41 39.93 39.94 39.89 39.94 12.5K
15:42 39.94 39.97 39.92 39.92 15.5K
15:43 39.93 39.96 39.92 39.96 8.3K
15:44 39.96 39.98 39.96 39.98 8.3K
15:45 39.98 40.02 39.98 40.01 16.8K
15:46 40.00 40.03 40.00 40.02 10.1K
15:47 40.02 40.04 40.02 40.03 29.5K
15:48 40.04 40.04 39.98 39.98 18.0K
15:49 39.99 39.99 39.93 39.94 21.7K
15:50 39.91 39.91 39.85 39.90 57.6K
15:51 39.91 39.91 39.86 39.88 22.9K
15:52 39.95 39.99 39.95 39.99 30.5K
15:53 39.98 39.98 39.96 39.98 19.7K
15:54 39.99 40.01 39.99 39.99 24.0K
15:55 39.99 40.08 39.98 40.07 41.1K
15:56 40.07 40.09 40.06 40.09 45.4K
15:57 40.10 40.11 40.09 40.09 44.4K
15:58 40.10 40.14 40.09 40.12 65.5K
15:59 40.11 40.16 40.11 40.12 579.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available