Range Resources

RRC
🏛️ usa →
38.57
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.50 42.59 42.33 42.34 183.0K
09:31 42.35 42.35 42.22 42.22 5.5K
09:32 42.34 42.65 42.34 42.63 7.9K
09:33 42.57 42.66 42.44 42.44 11.2K
09:34 42.39 42.39 42.28 42.28 3.9K
09:35 42.36 42.57 42.36 42.57 5.4K
09:36 42.58 42.60 42.58 42.60 2.3K
09:37 42.66 42.75 42.49 42.75 5.0K
09:38 42.66 42.66 42.57 42.57 3.6K
09:39 42.60 42.60 42.60 42.60 2.0K
09:41 42.67 42.67 42.67 42.67 6.8K
09:45 42.65 42.65 42.65 42.65 0.7K
09:46 42.65 42.68 42.65 42.68 1.3K
09:47 42.63 42.63 42.55 42.55 3.2K
09:48 42.60 42.63 42.60 42.63 2.6K
09:49 42.61 42.65 42.61 42.65 2.4K
09:51 42.62 42.64 42.62 42.64 1.5K
09:52 42.66 42.66 42.54 42.59 4.9K
09:53 42.59 42.59 42.54 42.54 0.6K
09:54 42.55 42.58 42.55 42.58 0.7K
09:55 42.58 42.58 42.54 42.54 1.0K
09:56 42.45 42.56 42.45 42.56 4.7K
09:57 42.59 42.59 42.59 42.59 1.6K
09:58 42.56 42.56 42.53 42.53 7.3K
09:59 42.56 42.56 42.53 42.53 0.8K
10:00 42.55 42.62 42.55 42.62 1.6K
10:01 42.66 42.66 42.65 42.66 3.6K
10:02 42.71 42.77 42.71 42.77 2.9K
10:03 42.72 42.72 42.69 42.69 0.8K
10:04 42.71 42.71 42.71 42.71 0.4K
10:05 42.71 42.80 42.71 42.77 12.8K
10:06 42.74 42.76 42.66 42.67 6.3K
10:07 42.63 42.67 42.63 42.67 2.4K
10:08 42.75 42.77 42.75 42.77 2.0K
10:09 42.75 42.75 42.72 42.72 2.5K
10:10 42.77 42.79 42.77 42.79 1.4K
10:11 42.80 42.80 42.78 42.78 1.4K
10:12 42.83 42.83 42.83 42.83 0.7K
10:13 42.87 42.87 42.87 42.87 2.0K
10:14 42.88 42.88 42.83 42.83 3.3K
10:15 42.84 42.84 42.84 42.84 0.9K
10:16 42.78 42.78 42.75 42.75 4.9K
10:17 42.76 42.79 42.76 42.76 2.7K
10:18 42.79 42.80 42.79 42.80 1.4K
10:19 42.81 42.81 42.81 42.81 1.9K
10:20 42.79 42.79 42.79 42.79 0.7K
10:21 42.75 42.75 42.72 42.72 3.8K
10:22 42.79 42.82 42.79 42.82 5.0K
10:24 42.75 42.75 42.73 42.73 1.7K
10:25 42.70 42.70 42.70 42.70 0.3K
10:26 42.68 42.74 42.68 42.74 3.6K
10:27 42.77 42.77 42.74 42.74 1.2K
10:28 42.74 42.75 42.74 42.75 1.5K
10:30 42.82 42.82 42.80 42.80 2.1K
10:31 42.79 42.84 42.79 42.84 3.3K
10:32 42.82 42.82 42.82 42.82 0.5K
10:33 42.81 42.81 42.81 42.81 0.4K
10:34 42.81 42.81 42.78 42.78 0.5K
10:35 42.82 42.82 42.80 42.80 2.2K
10:36 42.78 42.81 42.77 42.77 5.7K
10:37 42.78 42.79 42.77 42.77 1.8K
10:38 42.79 42.84 42.75 42.84 5.4K
10:39 42.85 42.85 42.84 42.84 0.6K
10:40 42.86 42.86 42.81 42.82 2.6K
10:41 42.82 42.85 42.82 42.85 1.7K
10:42 42.83 42.88 42.83 42.88 2.5K
10:43 42.91 42.91 42.89 42.90 4.5K
10:44 42.85 42.90 42.85 42.90 5.7K
10:45 42.89 42.89 42.89 42.89 0.6K
10:46 42.89 42.89 42.82 42.82 1.8K
10:47 42.82 42.87 42.82 42.87 2.0K
10:48 42.87 42.87 42.87 42.87 2.4K
10:49 42.87 42.87 42.82 42.82 1.3K
10:50 42.88 42.88 42.85 42.85 1.5K
10:51 42.82 42.88 42.82 42.88 3.7K
10:52 42.88 42.90 42.88 42.90 1.0K
10:53 42.89 42.94 42.89 42.91 4.1K
10:54 42.91 42.95 42.90 42.92 7.9K
10:55 42.93 42.93 42.92 42.93 11.1K
10:56 42.91 42.92 42.89 42.92 3.0K
10:57 42.88 42.88 42.87 42.88 1.6K
10:58 42.88 42.88 42.85 42.88 3.5K
10:59 42.87 42.89 42.87 42.89 1.7K
11:00 42.87 42.90 42.87 42.90 1.8K
11:01 42.89 42.95 42.89 42.92 2.7K
11:02 42.92 42.92 42.92 42.92 1.1K
11:03 42.95 42.96 42.93 42.93 1.8K
11:04 42.91 42.94 42.91 42.94 2.4K
11:05 42.91 42.91 42.91 42.91 12.4K
11:06 42.87 42.91 42.87 42.91 3.6K
11:07 42.89 42.93 42.89 42.93 1.6K
11:08 42.93 42.93 42.91 42.91 1.9K
11:09 42.90 42.90 42.90 42.90 1.0K
11:10 42.90 42.90 42.88 42.88 3.0K
11:11 42.88 42.88 42.88 42.88 1.2K
11:12 42.88 42.92 42.87 42.92 5.8K
11:14 42.92 42.93 42.92 42.93 2.4K
11:15 42.93 42.93 42.89 42.92 1.1K
11:16 42.92 42.97 42.92 42.93 2.9K
11:17 42.95 42.95 42.94 42.94 0.7K
11:18 42.96 42.96 42.96 42.96 1.5K
11:20 42.90 42.94 42.89 42.94 2.8K
11:21 42.97 42.97 42.97 42.97 0.8K
11:22 42.98 43.00 42.97 43.00 17.5K
11:23 43.00 43.01 42.95 42.95 3.8K
11:24 42.95 42.95 42.95 42.95 1.6K
11:25 42.97 43.01 42.97 43.01 2.5K
11:26 43.03 43.03 43.02 43.02 1.5K
11:27 43.02 43.06 43.02 43.06 1.1K
11:28 43.06 43.06 42.96 42.98 6.8K
11:29 43.01 43.01 43.01 43.01 2.7K
11:30 43.01 43.09 43.01 43.09 10.7K
11:31 43.10 43.10 43.10 43.10 2.0K
11:32 43.12 43.13 43.10 43.13 4.0K
11:33 43.10 43.11 43.10 43.11 0.5K
11:34 43.12 43.15 43.12 43.15 4.2K
11:35 43.14 43.14 43.12 43.12 2.2K
11:36 43.10 43.11 43.10 43.11 1.0K
11:37 43.11 43.14 43.11 43.14 1.9K
11:38 43.15 43.16 43.14 43.14 1.2K
11:39 43.18 43.18 43.17 43.18 2.2K
11:40 43.18 43.19 43.16 43.16 2.3K
11:41 43.16 43.18 43.16 43.18 1.7K
11:42 43.17 43.19 43.14 43.15 4.3K
11:43 43.16 43.17 43.16 43.16 1.0K
11:44 43.18 43.18 43.16 43.16 2.6K
11:46 43.22 43.24 43.22 43.24 2.2K
11:47 43.23 43.23 43.18 43.21 5.9K
11:48 43.21 43.21 43.21 43.21 0.9K
11:49 43.23 43.27 43.22 43.26 19.9K
11:50 43.26 43.26 43.20 43.20 4.2K
11:51 43.18 43.18 43.17 43.17 1.8K
11:52 43.15 43.15 43.15 43.15 1.6K
11:53 43.16 43.19 43.16 43.19 1.7K
11:54 43.17 43.18 43.17 43.18 12.7K
11:55 43.18 43.22 43.18 43.22 3.6K
11:56 43.20 43.23 43.20 43.23 5.1K
11:57 43.26 43.33 43.26 43.32 19.9K
11:58 43.30 43.31 43.22 43.22 9.1K
11:59 43.22 43.22 43.18 43.20 5.8K
12:00 43.19 43.21 43.19 43.21 1.7K
12:01 43.21 43.21 43.21 43.21 1.0K
12:02 43.21 43.21 43.18 43.18 2.1K
12:03 43.12 43.14 43.12 43.14 1.4K
12:04 43.15 43.15 43.14 43.14 1.0K
12:05 43.17 43.17 43.17 43.17 9.7K
12:06 43.14 43.14 43.08 43.13 2.9K
12:07 43.12 43.16 43.12 43.16 8.0K
12:08 43.15 43.15 43.12 43.13 4.4K
12:09 43.13 43.13 43.07 43.09 4.6K
12:11 43.11 43.14 43.11 43.14 2.7K
12:12 43.10 43.10 43.10 43.10 1.1K
12:13 43.10 43.10 43.06 43.06 1.8K
12:14 43.03 43.05 43.03 43.05 1.9K
12:16 43.05 43.05 43.03 43.04 2.4K
12:17 43.02 43.02 43.02 43.02 0.9K
12:18 43.03 43.03 43.03 43.03 3.4K
12:19 43.04 43.04 43.01 43.03 1.5K
12:20 43.04 43.06 43.04 43.05 1.2K
12:21 43.05 43.07 43.04 43.07 2.8K
12:22 43.07 43.07 43.05 43.05 1.2K
12:23 43.05 43.05 43.04 43.05 1.8K
12:24 43.04 43.04 43.04 43.04 0.5K
12:26 43.07 43.07 43.04 43.04 0.4K
12:27 43.04 43.04 43.03 43.04 1.3K
12:28 43.04 43.04 42.99 42.99 1.9K
12:29 42.98 43.04 42.98 43.04 3.8K
12:30 43.02 43.02 43.02 43.02 2.0K
12:31 43.01 43.01 43.01 43.01 0.9K
12:32 43.04 43.06 43.04 43.06 2.0K
12:33 43.05 43.05 43.05 43.05 2.6K
12:34 43.02 43.02 43.02 43.02 1.9K
12:37 43.01 43.01 43.01 43.01 1.2K
12:38 43.01 43.04 43.01 43.04 1.7K
12:39 43.06 43.06 43.06 43.06 0.4K
12:40 43.02 43.03 43.02 43.03 1.4K
12:41 43.04 43.04 43.04 43.04 0.2K
12:42 43.06 43.06 43.06 43.06 0.6K
12:43 43.06 43.06 43.04 43.04 4.2K
12:44 43.05 43.05 43.03 43.05 3.1K
12:45 43.05 43.05 43.05 43.05 0.7K
12:47 43.06 43.06 43.06 43.06 4.0K
12:48 43.07 43.07 43.05 43.05 1.7K
12:49 43.07 43.10 43.07 43.10 3.9K
12:50 43.09 43.09 43.08 43.08 1.6K
12:51 43.11 43.11 43.11 43.11 1.0K
12:52 43.09 43.10 43.09 43.10 1.1K
12:53 43.10 43.11 43.09 43.11 1.0K
12:54 43.10 43.11 43.10 43.10 1.9K
12:55 43.11 43.11 43.11 43.11 0.7K
12:56 43.11 43.11 43.09 43.09 0.9K
12:57 43.11 43.11 43.10 43.10 2.4K
12:58 43.09 43.14 43.09 43.13 5.2K
12:59 43.12 43.12 43.12 43.12 1.1K
13:00 43.10 43.15 43.10 43.13 4.1K
13:01 43.12 43.13 43.12 43.13 9.5K
13:03 43.14 43.14 43.12 43.12 1.4K
13:04 43.11 43.11 43.11 43.11 1.3K
13:05 43.06 43.09 43.06 43.09 1.6K
13:06 43.07 43.07 43.03 43.03 3.4K
13:07 43.04 43.04 43.04 43.04 0.9K
13:08 43.04 43.04 43.04 43.04 1.5K
13:09 43.04 43.04 43.03 43.03 0.7K
13:10 43.02 43.02 43.01 43.02 1.6K
13:11 43.04 43.04 43.04 43.04 1.3K
13:12 43.04 43.04 43.04 43.04 1.2K
13:13 43.05 43.05 43.05 43.05 2.1K
13:14 43.03 43.03 43.03 43.03 1.6K
13:15 43.02 43.02 43.00 43.00 2.1K
13:17 42.98 42.98 42.98 42.98 1.2K
13:18 42.95 42.95 42.93 42.93 2.7K
13:19 42.92 42.92 42.91 42.91 2.3K
13:21 42.91 42.91 42.89 42.89 1.5K
13:22 42.90 42.90 42.88 42.88 2.6K
13:23 42.93 42.93 42.90 42.90 3.6K
13:24 42.91 42.91 42.89 42.91 1.7K
13:25 42.91 42.94 42.91 42.94 2.9K
13:27 42.93 42.93 42.91 42.91 3.2K
13:28 42.89 42.89 42.88 42.88 2.0K
13:29 42.89 42.89 42.89 42.89 1.3K
13:30 42.88 42.90 42.88 42.90 1.5K
13:31 42.90 42.91 42.90 42.91 1.0K
13:32 42.89 42.89 42.86 42.87 2.0K
13:33 42.87 42.87 42.87 42.87 1.5K
13:34 42.86 42.86 42.84 42.84 1.8K
13:36 42.79 42.81 42.79 42.81 2.1K
13:38 42.81 42.81 42.81 42.81 0.3K
13:39 42.77 42.77 42.77 42.77 1.0K
13:40 42.79 42.83 42.79 42.83 3.8K
13:41 42.80 42.82 42.80 42.82 2.9K
13:42 42.81 42.86 42.81 42.84 3.4K
13:43 42.85 42.85 42.84 42.84 1.0K
13:44 42.84 42.85 42.84 42.85 2.8K
13:45 42.85 42.86 42.85 42.86 1.1K
13:46 42.88 42.89 42.88 42.89 2.7K
13:47 42.91 42.91 42.90 42.90 5.6K
13:48 42.89 42.89 42.89 42.89 1.1K
13:49 42.88 42.90 42.88 42.90 1.7K
13:51 42.88 42.88 42.88 42.88 6.1K
13:52 42.86 42.87 42.86 42.87 2.0K
13:53 42.87 42.87 42.87 42.87 2.6K
13:54 42.89 42.89 42.88 42.88 2.6K
13:55 42.88 42.88 42.87 42.87 2.7K
13:57 42.87 42.89 42.87 42.89 2.2K
13:58 42.89 42.89 42.89 42.89 1.0K
13:59 42.90 42.90 42.89 42.89 2.3K
14:01 42.90 42.90 42.90 42.90 3.6K
14:02 42.90 42.92 42.86 42.88 11.2K
14:03 42.89 42.89 42.89 42.89 1.2K
14:04 42.90 42.90 42.83 42.83 4.6K
14:05 42.84 42.84 42.81 42.81 3.0K
14:06 42.80 42.81 42.78 42.79 13.8K
14:07 42.77 42.77 42.77 42.77 2.0K
14:08 42.73 42.73 42.71 42.71 0.9K
14:09 42.71 42.71 42.70 42.70 1.0K
14:10 42.71 42.73 42.71 42.73 3.2K
14:11 42.70 42.70 42.70 42.70 1.5K
14:12 42.66 42.68 42.66 42.66 7.3K
14:13 42.68 42.69 42.68 42.69 3.1K
14:14 42.74 42.74 42.74 42.74 0.8K
14:15 42.76 42.76 42.76 42.76 0.8K
14:16 42.75 42.76 42.75 42.76 2.1K
14:17 42.77 42.79 42.77 42.79 1.7K
14:18 42.79 42.79 42.77 42.77 0.9K
14:19 42.77 42.81 42.77 42.81 2.5K
14:21 42.80 42.82 42.80 42.82 1.8K
14:22 42.82 42.82 42.82 42.82 3.2K
14:23 42.80 42.83 42.80 42.83 6.1K
14:24 42.84 42.84 42.82 42.82 1.3K
14:25 42.82 42.82 42.79 42.79 5.7K
14:26 42.80 42.80 42.79 42.79 1.2K
14:27 42.78 42.78 42.74 42.74 3.1K
14:28 42.76 42.77 42.76 42.77 2.9K
14:29 42.79 42.79 42.77 42.77 2.8K
14:30 42.77 42.77 42.77 42.77 0.7K
14:31 42.77 42.77 42.77 42.77 0.8K
14:32 42.76 42.77 42.76 42.77 3.3K
14:33 42.77 42.77 42.77 42.77 1.5K
14:34 42.78 42.79 42.78 42.78 3.2K
14:35 42.78 42.78 42.77 42.77 1.6K
14:36 42.78 42.78 42.78 42.78 0.5K
14:37 42.76 42.76 42.76 42.76 1.7K
14:38 42.76 42.76 42.76 42.76 0.6K
14:39 42.76 42.76 42.75 42.75 1.4K
14:40 42.75 42.75 42.75 42.75 1.2K
14:41 42.75 42.75 42.75 42.75 1.0K
14:42 42.75 42.79 42.75 42.79 4.3K
14:43 42.79 42.79 42.78 42.79 3.2K
14:44 42.79 42.79 42.77 42.78 9.2K
14:46 42.79 42.82 42.79 42.82 2.0K
14:47 42.84 42.84 42.82 42.82 0.8K
14:48 42.82 42.82 42.82 42.82 0.5K
14:49 42.82 42.86 42.82 42.85 4.5K
14:50 42.86 42.86 42.85 42.85 0.6K
14:51 42.85 42.85 42.84 42.84 3.6K
14:52 42.84 42.84 42.84 42.84 0.7K
14:53 42.84 42.87 42.84 42.87 13.7K
14:54 42.87 42.88 42.87 42.88 2.5K
14:55 42.87 42.91 42.87 42.87 6.2K
14:56 42.89 42.89 42.80 42.80 6.1K
14:57 42.79 42.80 42.79 42.78 3.4K
14:58 42.79 42.79 42.79 42.79 1.0K
14:59 42.81 42.82 42.81 42.81 9.0K
15:01 42.83 42.83 42.82 42.82 3.5K
15:02 42.84 42.84 42.81 42.81 8.2K
15:03 42.81 42.83 42.81 42.83 1.9K
15:04 42.83 42.83 42.83 42.83 0.4K
15:05 42.82 42.88 42.82 42.88 6.9K
15:06 42.89 42.89 42.88 42.88 3.0K
15:07 42.89 42.89 42.88 42.88 4.0K
15:08 42.87 42.88 42.87 42.88 2.3K
15:09 42.89 42.89 42.88 42.88 2.1K
15:10 42.89 42.89 42.88 42.88 0.9K
15:11 42.88 42.90 42.87 42.90 5.5K
15:12 42.90 42.93 42.90 42.93 15.9K
15:13 42.92 42.95 42.92 42.95 4.0K
15:14 42.94 42.94 42.94 42.94 0.6K
15:15 42.94 42.94 42.92 42.93 4.3K
15:16 42.95 42.95 42.94 42.95 4.5K
15:17 42.96 42.96 42.95 42.96 2.9K
15:18 42.98 42.98 42.96 42.96 4.5K
15:19 42.96 43.00 42.96 43.00 4.2K
15:20 43.02 43.04 43.02 43.04 4.3K
15:21 43.02 43.02 43.02 43.02 0.1K
15:22 43.03 43.06 43.03 43.04 5.0K
15:23 43.03 43.06 43.03 43.05 7.5K
15:24 43.06 43.06 43.01 43.04 10.4K
15:25 43.04 43.04 43.04 43.04 1.1K
15:26 43.06 43.06 43.04 43.05 6.1K
15:27 43.04 43.06 43.04 43.06 3.2K
15:28 43.06 43.06 43.01 43.01 4.5K
15:29 43.02 43.04 43.02 43.03 5.7K
15:30 43.01 43.03 43.00 43.00 2.9K
15:31 43.00 43.02 43.00 43.02 5.4K
15:32 43.01 43.01 42.97 42.97 6.3K
15:33 42.95 43.01 42.95 43.01 5.9K
15:34 43.01 43.02 43.01 43.01 3.2K
15:35 43.01 43.07 43.01 43.07 6.9K
15:36 43.06 43.09 43.04 43.04 7.9K
15:37 43.03 43.04 43.03 43.04 1.8K
15:38 43.05 43.06 43.02 43.02 8.5K
15:39 43.03 43.03 43.01 43.03 4.9K
15:40 43.04 43.06 43.03 43.04 7.3K
15:41 43.05 43.05 43.03 43.03 3.4K
15:42 43.03 43.03 43.03 43.03 0.9K
15:43 43.06 43.09 43.06 43.09 6.2K
15:44 43.09 43.09 43.06 43.07 7.8K
15:45 43.09 43.11 43.09 43.10 6.7K
15:46 43.12 43.13 43.11 43.11 8.8K
15:47 43.11 43.13 43.10 43.13 8.1K
15:48 43.15 43.15 43.13 43.13 8.5K
15:49 43.14 43.14 43.10 43.10 7.8K
15:50 43.12 43.19 43.12 43.19 19.2K
15:51 43.19 43.24 43.18 43.22 23.4K
15:52 43.22 43.25 43.21 43.24 12.3K
15:53 43.23 43.27 43.23 43.26 17.1K
15:54 43.25 43.28 43.25 43.27 10.2K
15:55 43.26 43.28 43.17 43.18 34.2K
15:56 43.19 43.20 43.13 43.13 31.2K
15:57 43.15 43.15 43.06 43.06 36.1K
15:58 43.09 43.22 43.09 43.22 65.3K
15:59 43.21 43.26 43.19 43.23 1,459.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available