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 42.03 42.03 41.88 41.88 43.6K
09:31 41.83 41.83 41.48 41.48 10.1K
09:32 41.53 41.63 41.39 41.60 9.1K
09:33 41.69 41.69 41.47 41.47 7.8K
09:34 41.72 41.86 41.72 41.86 6.3K
09:35 41.89 41.97 41.87 41.89 1.7K
09:36 41.93 41.93 41.88 41.88 1.6K
09:37 41.69 41.79 41.65 41.79 8.4K
09:38 41.81 41.83 41.81 41.82 0.8K
09:39 41.82 41.87 41.82 41.86 5.1K
09:40 41.84 41.92 41.84 41.92 1.1K
09:41 41.92 42.05 41.89 41.95 5.3K
09:42 41.95 42.05 41.93 42.04 2.4K
09:43 42.01 42.01 41.91 41.91 1.7K
09:44 41.93 41.95 41.93 41.93 2.9K
09:45 41.88 41.95 41.87 41.93 5.7K
09:46 41.88 41.99 41.88 41.99 8.8K
09:47 41.97 42.02 41.97 41.98 5.5K
09:48 41.97 41.99 41.97 41.98 1.3K
09:49 41.92 41.92 41.92 41.92 3.0K
09:50 41.93 42.03 41.93 41.99 2.7K
09:51 42.03 42.03 41.95 41.95 2.5K
09:52 41.91 41.91 41.85 41.89 2.5K
09:53 41.79 41.87 41.75 41.87 1.9K
09:54 41.87 41.92 41.87 41.90 2.3K
09:56 41.92 42.00 41.92 42.00 2.0K
09:57 41.95 41.96 41.93 41.93 5.5K
09:58 41.98 42.00 41.98 42.00 0.9K
09:59 42.08 42.08 42.04 42.04 1.7K
10:00 42.06 42.13 42.03 42.03 15.1K
10:01 42.03 42.03 41.91 41.91 3.0K
10:02 41.93 41.93 41.93 41.93 2.7K
10:04 42.03 42.03 41.95 41.95 1.1K
10:05 41.94 42.01 41.90 42.01 13.8K
10:06 41.98 41.98 41.98 41.98 0.9K
10:07 41.99 42.03 41.99 42.03 2.1K
10:08 42.07 42.07 41.96 42.01 3.5K
10:09 41.98 42.03 41.98 42.03 1.8K
10:10 41.95 41.96 41.86 41.96 3.6K
10:11 41.96 41.96 41.96 41.96 3.5K
10:12 41.90 41.91 41.90 41.91 1.1K
10:13 41.91 42.01 41.90 42.01 2.8K
10:14 42.04 42.04 41.99 42.03 3.1K
10:15 42.04 42.09 42.01 42.01 2.5K
10:16 42.02 42.11 42.02 42.11 2.0K
10:17 42.11 42.11 42.09 42.09 1.2K
10:18 42.08 42.10 42.05 42.05 3.3K
10:19 42.03 42.14 42.03 42.11 4.1K
10:20 42.12 42.12 42.12 42.12 4.2K
10:21 42.10 42.10 42.03 42.10 8.3K
10:22 42.07 42.08 42.04 42.08 2.7K
10:23 42.05 42.20 42.05 42.20 11.4K
10:24 42.23 42.23 42.18 42.22 6.7K
10:25 42.22 42.23 42.22 42.23 4.4K
10:26 42.22 42.28 42.22 42.27 7.6K
10:27 42.26 42.30 42.25 42.28 9.4K
10:28 42.27 42.30 42.27 42.28 6.5K
10:29 42.26 42.26 42.25 42.26 5.0K
10:30 42.25 42.29 42.24 42.25 12.2K
10:31 42.25 42.27 42.24 42.26 13.4K
10:32 42.32 42.35 42.31 42.35 9.2K
10:33 42.33 42.39 42.33 42.33 9.2K
10:34 42.27 42.29 42.23 42.29 8.5K
10:35 42.28 42.30 42.27 42.27 4.7K
10:36 42.30 42.31 42.28 42.28 4.1K
10:37 42.36 42.37 42.32 42.33 5.1K
10:38 42.33 42.33 42.33 42.33 1.1K
10:39 42.32 42.35 42.30 42.35 3.3K
10:40 42.32 42.34 42.29 42.34 21.6K
10:41 42.28 42.33 42.28 42.31 2.9K
10:42 42.31 42.31 42.26 42.26 35.6K
10:43 42.28 42.30 42.28 42.30 6.4K
10:44 42.29 42.29 42.26 42.26 3.7K
10:45 42.31 42.31 42.30 42.30 1.9K
10:46 42.30 42.30 42.29 42.29 1.2K
10:47 42.38 42.39 42.38 42.38 15.7K
10:48 42.35 42.37 42.35 42.37 1.8K
10:49 42.35 42.35 42.32 42.35 3.6K
10:50 42.35 42.37 42.31 42.31 5.6K
10:51 42.30 42.31 42.30 42.30 1.4K
10:52 42.28 42.31 42.28 42.31 6.1K
10:53 42.33 42.33 42.31 42.31 3.9K
10:54 42.30 42.30 42.23 42.23 5.0K
10:55 42.27 42.29 42.27 42.29 5.7K
10:56 42.25 42.25 42.20 42.20 2.1K
10:57 42.17 42.22 42.17 42.22 1.4K
10:58 42.22 42.23 42.21 42.23 3.7K
10:59 42.24 42.24 42.21 42.21 2.2K
11:00 42.16 42.17 42.15 42.15 3.6K
11:01 42.15 42.18 42.13 42.13 6.5K
11:02 42.09 42.16 42.09 42.16 6.4K
11:03 42.15 42.19 42.13 42.19 4.5K
11:04 42.19 42.19 42.18 42.19 3.7K
11:05 42.20 42.20 42.18 42.18 6.4K
11:07 42.15 42.24 42.15 42.24 4.6K
11:08 42.25 42.26 42.23 42.26 4.2K
11:09 42.23 42.23 42.21 42.21 2.9K
11:10 42.24 42.24 42.20 42.21 7.3K
11:11 42.14 42.14 42.13 42.14 2.5K
11:12 42.15 42.20 42.15 42.18 4.0K
11:13 42.16 42.16 42.14 42.14 2.1K
11:14 42.12 42.12 42.10 42.11 4.0K
11:15 42.14 42.15 42.11 42.15 6.4K
11:16 42.16 42.16 42.15 42.15 5.0K
11:17 42.19 42.21 42.19 42.20 2.9K
11:18 42.22 42.22 42.19 42.19 4.3K
11:19 42.20 42.22 42.20 42.20 2.1K
11:20 42.21 42.21 42.21 42.21 3.3K
11:21 42.17 42.19 42.17 42.19 1.3K
11:22 42.20 42.20 42.19 42.19 2.4K
11:23 42.15 42.15 42.13 42.13 3.4K
11:24 42.11 42.16 42.11 42.16 6.8K
11:25 42.16 42.16 42.10 42.10 2.3K
11:26 42.10 42.12 42.09 42.10 2.8K
11:27 42.12 42.12 42.12 42.12 1.0K
11:28 42.11 42.11 42.10 42.11 3.9K
11:29 42.13 42.14 42.11 42.11 5.9K
11:30 42.11 42.13 42.08 42.08 5.2K
11:31 42.05 42.05 42.05 42.05 1.6K
11:32 42.06 42.07 42.06 42.07 2.1K
11:33 42.07 42.07 41.99 41.99 2.0K
11:34 42.04 42.07 42.04 42.07 3.3K
11:35 42.03 42.03 41.98 42.00 4.5K
11:36 41.98 42.00 41.97 41.99 12.4K
11:37 41.99 42.00 41.98 41.98 5.8K
11:38 41.98 41.99 41.98 41.99 1.7K
11:39 42.01 42.01 41.98 41.98 3.7K
11:40 42.00 42.00 41.95 41.95 7.1K
11:41 41.98 41.98 41.96 41.97 4.2K
11:42 41.95 41.96 41.95 41.96 5.4K
11:43 41.96 42.00 41.96 41.99 17.2K
11:44 41.99 42.01 41.99 42.01 14.5K
11:45 42.04 42.05 42.03 42.04 5.0K
11:46 42.05 42.05 42.05 42.05 1.3K
11:47 42.02 42.02 41.98 42.01 11.5K
11:48 42.01 42.06 42.01 42.03 6.7K
11:49 42.02 42.02 42.02 42.02 3.5K
11:51 42.05 42.05 42.02 42.02 2.5K
11:52 42.04 42.08 42.04 42.07 4.0K
11:53 42.05 42.05 42.01 42.01 3.0K
11:54 41.98 41.98 41.95 41.95 1.4K
11:55 42.00 42.00 41.98 41.98 4.1K
11:56 42.00 42.00 41.92 41.93 2.0K
11:57 41.93 41.95 41.93 41.93 3.7K
11:59 41.96 41.96 41.95 41.95 1.1K
12:00 41.97 41.98 41.95 41.95 4.9K
12:01 41.96 41.96 41.94 41.94 2.2K
12:02 41.95 41.95 41.95 41.95 1.4K
12:03 41.96 41.96 41.96 41.96 0.6K
12:04 41.95 41.95 41.95 41.95 1.5K
12:05 41.95 41.95 41.95 41.95 1.2K
12:06 41.96 41.96 41.96 41.96 0.5K
12:07 41.95 41.96 41.95 41.95 4.0K
12:08 41.94 41.95 41.91 41.95 3.9K
12:09 41.93 41.93 41.89 41.89 17.9K
12:10 41.87 41.87 41.86 41.86 0.9K
12:11 41.86 41.89 41.83 41.89 4.2K
12:12 41.87 41.89 41.87 41.89 1.6K
12:13 41.86 41.86 41.86 41.86 1.3K
12:14 41.89 41.89 41.88 41.88 2.7K
12:15 41.87 41.87 41.87 41.87 0.5K
12:16 41.88 41.88 41.87 41.87 1.8K
12:17 41.89 41.89 41.89 41.89 3.6K
12:18 41.88 41.88 41.88 41.88 1.3K
12:19 41.86 41.86 41.81 41.84 4.5K
12:20 41.83 41.83 41.83 41.83 0.6K
12:21 41.84 41.84 41.83 41.83 0.7K
12:22 41.83 41.86 41.83 41.84 2.7K
12:23 41.84 41.87 41.84 41.87 4.9K
12:25 41.88 41.88 41.86 41.86 4.1K
12:26 41.87 41.87 41.87 41.87 0.6K
12:27 41.88 41.88 41.87 41.87 0.9K
12:28 41.87 41.88 41.87 41.88 3.0K
12:29 41.88 41.88 41.87 41.87 2.2K
12:30 41.90 41.90 41.90 41.90 0.6K
12:31 41.88 41.92 41.88 41.92 2.4K
12:32 41.93 41.93 41.93 41.93 1.0K
12:33 41.94 41.94 41.94 41.94 0.8K
12:34 41.94 41.96 41.94 41.96 2.2K
12:35 41.96 41.98 41.96 41.98 4.9K
12:36 41.99 41.99 41.98 41.98 2.1K
12:38 41.98 41.98 41.95 41.96 4.6K
12:40 41.98 42.00 41.98 42.00 2.7K
12:41 41.99 41.99 41.95 41.96 3.3K
12:42 41.95 41.95 41.95 41.95 3.9K
12:43 41.98 41.98 41.97 41.97 1.0K
12:44 41.97 42.02 41.95 41.95 12.2K
12:45 41.99 41.99 41.97 41.97 1.8K
12:46 41.95 41.96 41.94 41.96 3.3K
12:47 41.96 41.98 41.96 41.97 2.2K
12:48 42.01 42.01 42.01 42.01 0.8K
12:49 42.00 42.00 42.00 42.00 2.2K
12:50 42.01 42.02 42.01 42.02 1.0K
12:51 42.02 42.05 42.02 42.05 2.2K
12:52 42.04 42.04 42.00 42.00 1.1K
12:53 41.99 41.99 41.97 41.97 2.2K
12:54 41.96 41.98 41.96 41.98 3.7K
12:55 42.01 42.01 41.99 41.99 2.3K
12:56 41.99 41.99 41.99 41.99 1.1K
12:57 42.01 42.01 42.01 42.01 1.0K
12:58 41.99 41.99 41.99 41.99 1.1K
12:59 41.97 41.97 41.94 41.96 2.3K
13:00 41.99 42.00 41.99 42.00 1.9K
13:01 41.99 41.99 41.97 41.97 2.0K
13:02 41.99 41.99 41.99 41.99 1.0K
13:03 42.03 42.03 42.02 42.03 2.8K
13:04 42.03 42.03 42.03 42.03 0.8K
13:05 42.00 42.00 41.99 42.00 3.1K
13:06 42.01 42.04 42.01 42.04 2.1K
13:07 42.05 42.07 42.04 42.07 4.1K
13:08 42.04 42.06 42.04 42.04 2.4K
13:09 42.05 42.09 42.05 42.09 2.6K
13:10 42.09 42.10 42.09 42.09 1.7K
13:11 42.09 42.12 42.09 42.11 3.5K
13:12 42.12 42.16 42.12 42.16 4.1K
13:13 42.17 42.21 42.17 42.21 2.3K
13:14 42.20 42.24 42.19 42.24 11.8K
13:15 42.24 42.25 42.23 42.24 3.0K
13:16 42.23 42.23 42.21 42.22 4.9K
13:17 42.22 42.24 42.21 42.21 1.5K
13:18 42.23 42.24 42.23 42.24 1.8K
13:19 42.23 42.23 42.20 42.20 3.3K
13:20 42.21 42.25 42.21 42.25 2.7K
13:21 42.23 42.25 42.23 42.23 3.2K
13:22 42.21 42.22 42.19 42.22 2.5K
13:23 42.21 42.24 42.21 42.24 1.5K
13:24 42.25 42.25 42.21 42.21 4.2K
13:25 42.20 42.22 42.20 42.22 3.0K
13:26 42.22 42.23 42.22 42.23 2.4K
13:27 42.27 42.27 42.26 42.26 1.4K
13:28 42.26 42.28 42.26 42.26 3.0K
13:29 42.27 42.27 42.24 42.24 3.4K
13:30 42.24 42.25 42.23 42.25 4.3K
13:31 42.26 42.26 42.26 42.26 1.9K
13:32 42.26 42.26 42.23 42.23 1.2K
13:33 42.23 42.23 42.22 42.23 1.7K
13:34 42.24 42.28 42.24 42.28 2.5K
13:35 42.27 42.29 42.27 42.28 2.7K
13:36 42.26 42.30 42.26 42.29 4.0K
13:37 42.29 42.30 42.29 42.30 1.8K
13:38 42.33 42.33 42.32 42.32 3.5K
13:39 42.31 42.36 42.31 42.36 22.6K
13:40 42.36 42.39 42.36 42.38 2.8K
13:41 42.39 42.39 42.34 42.34 8.8K
13:42 42.34 42.34 42.32 42.32 1.3K
13:43 42.31 42.33 42.31 42.33 7.5K
13:44 42.35 42.36 42.30 42.30 6.7K
13:45 42.31 42.31 42.29 42.30 26.6K
13:46 42.30 42.30 42.27 42.28 3.5K
13:47 42.29 42.29 42.28 42.28 1.2K
13:48 42.26 42.26 42.24 42.25 2.6K
13:49 42.23 42.23 42.23 42.23 3.5K
13:50 42.25 42.25 42.22 42.22 2.7K
13:51 42.21 42.22 42.19 42.19 2.2K
13:52 42.19 42.20 42.19 42.20 1.4K
13:53 42.23 42.25 42.23 42.24 4.0K
13:54 42.24 42.24 42.20 42.21 2.1K
13:55 42.21 42.21 42.21 42.21 0.9K
13:56 42.21 42.21 42.21 42.21 1.2K
13:57 42.20 42.20 42.18 42.19 1.7K
13:58 42.19 42.19 42.18 42.18 3.4K
13:59 42.17 42.17 42.15 42.15 3.2K
14:00 42.13 42.13 42.11 42.11 2.0K
14:01 42.12 42.16 42.12 42.15 2.9K
14:02 42.14 42.16 42.13 42.16 5.1K
14:03 42.16 42.16 42.14 42.14 1.4K
14:04 42.15 42.16 42.15 42.16 1.8K
14:05 42.17 42.17 42.16 42.16 2.8K
14:06 42.17 42.17 42.16 42.17 1.9K
14:07 42.19 42.21 42.19 42.21 4.3K
14:08 42.22 42.23 42.22 42.22 2.9K
14:09 42.21 42.23 42.21 42.23 3.3K
14:10 42.27 42.27 42.27 42.27 0.2K
14:11 42.26 42.27 42.26 42.26 1.1K
14:12 42.27 42.28 42.25 42.28 4.9K
14:13 42.25 42.26 42.24 42.24 3.3K
14:14 42.26 42.28 42.26 42.28 1.0K
14:15 42.28 42.28 42.27 42.27 5.0K
14:16 42.27 42.30 42.27 42.30 5.8K
14:17 42.29 42.33 42.29 42.33 2.8K
14:18 42.32 42.33 42.31 42.33 1.0K
14:19 42.36 42.36 42.34 42.34 7.1K
14:20 42.35 42.37 42.35 42.37 3.1K
14:21 42.38 42.40 42.38 42.40 6.0K
14:22 42.41 42.41 42.40 42.40 3.1K
14:23 42.40 42.40 42.36 42.36 10.6K
14:24 42.36 42.39 42.36 42.39 5.9K
14:25 42.39 42.39 42.36 42.36 2.4K
14:26 42.38 42.38 42.37 42.38 1.2K
14:27 42.39 42.40 42.38 42.40 5.0K
14:28 42.39 42.39 42.39 42.39 2.2K
14:30 42.39 42.41 42.39 42.40 3.3K
14:31 42.37 42.37 42.35 42.35 3.5K
14:33 42.34 42.36 42.34 42.36 4.1K
14:34 42.37 42.41 42.37 42.41 2.0K
14:35 42.40 42.41 42.37 42.37 4.2K
14:36 42.38 42.38 42.38 42.38 0.6K
14:37 42.38 42.38 42.37 42.37 2.1K
14:38 42.40 42.40 42.37 42.37 2.4K
14:39 42.36 42.36 42.36 42.36 1.9K
14:40 42.34 42.34 42.34 42.34 1.3K
14:41 42.33 42.35 42.33 42.34 3.9K
14:42 42.34 42.34 42.34 42.34 0.7K
14:43 42.34 42.34 42.34 42.34 1.8K
14:44 42.35 42.35 42.33 42.33 3.8K
14:45 42.34 42.34 42.34 42.34 2.4K
14:46 42.33 42.34 42.32 42.33 3.8K
14:47 42.33 42.35 42.33 42.34 10.6K
14:48 42.34 42.36 42.34 42.35 3.3K
14:49 42.35 42.35 42.33 42.32 2.3K
14:50 42.33 42.34 42.33 42.34 1.2K
14:51 42.33 42.33 42.31 42.31 3.9K
14:52 42.30 42.30 42.29 42.29 1.1K
14:53 42.28 42.31 42.28 42.31 4.2K
14:54 42.30 42.30 42.30 42.30 1.7K
14:55 42.31 42.34 42.31 42.34 2.6K
14:56 42.33 42.35 42.33 42.33 2.6K
14:57 42.32 42.32 42.31 42.32 1.8K
14:58 42.32 42.32 42.31 42.31 1.9K
14:59 42.29 42.29 42.29 42.29 1.0K
15:00 42.29 42.31 42.29 42.31 2.6K
15:01 42.30 42.33 42.30 42.33 3.4K
15:02 42.33 42.33 42.30 42.31 5.0K
15:03 42.31 42.34 42.31 42.32 13.1K
15:04 42.32 42.33 42.32 42.33 1.9K
15:05 42.32 42.34 42.31 42.34 4.3K
15:06 42.32 42.35 42.32 42.35 4.1K
15:07 42.33 42.37 42.33 42.37 2.2K
15:08 42.37 42.39 42.36 42.39 3.0K
15:09 42.38 42.43 42.37 42.43 8.0K
15:10 42.43 42.43 42.42 42.42 5.1K
15:11 42.42 42.48 42.42 42.47 17.7K
15:12 42.49 42.49 42.48 42.49 4.1K
15:13 42.49 42.52 42.49 42.51 17.1K
15:14 42.49 42.49 42.44 42.44 8.1K
15:15 42.44 42.44 42.41 42.41 6.6K
15:16 42.41 42.43 42.41 42.43 5.7K
15:17 42.42 42.44 42.42 42.43 6.8K
15:18 42.44 42.46 42.42 42.42 10.1K
15:19 42.42 42.42 42.41 42.42 5.6K
15:20 42.42 42.43 42.42 42.42 6.5K
15:21 42.42 42.46 42.41 42.46 22.3K
15:22 42.47 42.48 42.46 42.47 7.7K
15:23 42.47 42.48 42.46 42.47 9.4K
15:24 42.47 42.50 42.47 42.49 13.6K
15:25 42.50 42.50 42.44 42.45 13.8K
15:26 42.43 42.46 42.43 42.45 14.4K
15:27 42.45 42.46 42.43 42.44 8.2K
15:28 42.44 42.46 42.39 42.39 14.9K
15:29 42.38 42.40 42.37 42.39 6.1K
15:30 42.41 42.42 42.38 42.38 9.4K
15:31 42.37 42.37 42.34 42.36 7.4K
15:32 42.34 42.39 42.34 42.39 12.2K
15:33 42.39 42.42 42.38 42.40 10.1K
15:34 42.41 42.45 42.41 42.44 6.4K
15:35 42.44 42.45 42.43 42.45 6.6K
15:36 42.46 42.48 42.45 42.48 16.3K
15:37 42.46 42.46 42.40 42.40 10.0K
15:38 42.40 42.41 42.39 42.39 11.5K
15:39 42.37 42.37 42.32 42.32 13.0K
15:40 42.32 42.32 42.27 42.27 16.8K
15:41 42.25 42.25 42.20 42.20 11.5K
15:42 42.21 42.24 42.17 42.17 15.3K
15:43 42.17 42.20 42.17 42.18 14.5K
15:44 42.20 42.24 42.20 42.24 15.2K
15:45 42.25 42.28 42.22 42.22 23.1K
15:46 42.22 42.23 42.20 42.23 20.3K
15:47 42.23 42.27 42.23 42.26 7.5K
15:48 42.26 42.29 42.23 42.28 19.7K
15:49 42.28 42.29 42.25 42.29 17.8K
15:50 42.30 42.34 42.29 42.31 33.0K
15:51 42.31 42.34 42.31 42.33 22.6K
15:52 42.32 42.36 42.32 42.36 24.6K
15:53 42.36 42.38 42.35 42.37 25.1K
15:54 42.36 42.36 42.31 42.31 28.0K
15:55 42.29 42.37 42.29 42.34 70.7K
15:56 42.33 42.35 42.33 42.34 33.5K
15:57 42.33 42.36 42.30 42.34 69.3K
15:58 42.33 42.33 42.28 42.28 71.6K
15:59 42.29 42.30 42.26 42.26 588.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available