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 43.49 43.49 43.19 43.19 37.8K
09:31 43.16 43.16 42.81 42.97 4.3K
09:32 42.97 43.09 42.97 43.03 3.4K
09:33 43.03 43.15 43.03 43.04 15.0K
09:34 43.04 43.04 42.88 42.88 10.9K
09:35 42.90 42.99 42.86 42.95 26.7K
09:36 42.99 43.11 42.95 43.11 22.1K
09:37 43.04 43.05 42.92 42.92 5.3K
09:38 42.92 42.93 42.92 42.93 4.1K
09:39 42.90 42.90 42.75 42.75 5.6K
09:40 42.73 42.80 42.71 42.80 7.0K
09:41 42.80 42.82 42.78 42.78 3.0K
09:42 42.78 42.81 42.78 42.78 1.7K
09:43 42.80 42.80 42.78 42.79 2.9K
09:44 42.78 42.85 42.73 42.85 12.1K
09:45 42.84 42.84 42.80 42.81 3.3K
09:46 42.81 42.82 42.74 42.74 18.2K
09:47 42.77 42.77 42.70 42.71 6.0K
09:48 42.68 42.71 42.67 42.69 7.4K
09:49 42.71 42.72 42.68 42.72 13.8K
09:50 42.72 42.72 42.64 42.67 25.2K
09:51 42.73 42.79 42.71 42.79 14.0K
09:52 42.74 42.74 42.74 42.74 0.9K
09:53 42.70 42.70 42.60 42.60 5.5K
09:54 42.66 42.68 42.65 42.65 2.2K
09:55 42.63 42.63 42.63 42.63 0.3K
09:56 42.68 42.68 42.63 42.63 4.5K
09:57 42.63 42.63 42.61 42.62 6.6K
09:58 42.65 42.67 42.64 42.67 3.6K
09:59 42.69 42.69 42.59 42.60 11.3K
10:00 42.63 42.66 42.56 42.56 8.5K
10:01 42.59 42.66 42.59 42.64 8.4K
10:02 42.59 42.59 42.52 42.52 6.8K
10:03 42.55 42.57 42.51 42.51 6.2K
10:04 42.51 42.54 42.36 42.36 11.5K
10:05 42.33 42.39 42.32 42.38 41.2K
10:06 42.39 42.41 42.35 42.35 5.7K
10:07 42.33 42.38 42.30 42.38 8.2K
10:08 42.41 42.45 42.37 42.37 8.3K
10:09 42.37 42.37 42.30 42.30 4.4K
10:10 42.32 42.32 42.32 42.32 6.7K
10:11 42.32 42.33 42.29 42.30 10.5K
10:12 42.18 42.19 42.10 42.19 15.7K
10:13 42.19 42.24 42.19 42.24 5.8K
10:14 42.27 42.27 42.22 42.25 5.1K
10:15 42.24 42.25 42.20 42.25 5.3K
10:16 42.27 42.30 42.26 42.30 8.0K
10:17 42.30 42.30 42.28 42.30 6.7K
10:18 42.32 42.32 42.23 42.23 7.1K
10:19 42.25 42.26 42.21 42.21 11.1K
10:20 42.20 42.24 42.18 42.24 4.7K
10:21 42.19 42.22 42.18 42.18 7.2K
10:22 42.14 42.16 42.04 42.05 17.8K
10:23 42.01 42.09 41.99 42.09 12.4K
10:24 42.11 42.19 42.11 42.19 9.2K
10:25 42.19 42.22 42.09 42.09 6.9K
10:26 42.13 42.13 42.10 42.11 2.6K
10:27 42.10 42.13 42.10 42.11 2.5K
10:28 42.16 42.18 42.13 42.13 4.9K
10:29 42.15 42.15 42.08 42.08 2.6K
10:30 42.08 42.12 42.03 42.06 7.2K
10:31 42.07 42.07 42.00 42.00 3.2K
10:32 42.04 42.04 42.00 42.03 3.9K
10:33 42.03 42.06 42.03 42.06 16.4K
10:34 42.01 42.03 41.96 42.03 3.4K
10:35 41.99 42.06 41.97 41.97 10.1K
10:36 42.00 42.02 41.99 41.99 3.6K
10:37 42.01 42.01 41.95 41.95 1.9K
10:38 41.98 41.99 41.97 41.99 3.9K
10:39 42.02 42.02 42.00 42.00 3.1K
10:40 41.97 42.03 41.97 42.03 3.1K
10:41 42.03 42.06 42.00 42.00 4.7K
10:42 42.01 42.03 42.01 42.02 1.5K
10:43 42.02 42.07 42.02 42.07 11.0K
10:44 42.05 42.05 42.01 42.01 8.1K
10:45 42.01 42.05 42.01 42.03 5.8K
10:46 42.03 42.03 41.93 41.93 5.7K
10:47 41.95 41.95 41.92 41.93 4.0K
10:48 41.93 41.97 41.93 41.97 4.1K
10:49 42.00 42.00 41.94 41.97 5.5K
10:50 42.01 42.01 41.99 41.99 1.2K
10:51 41.99 42.04 41.99 42.04 10.7K
10:52 42.04 42.06 42.03 42.04 5.4K
10:53 42.06 42.06 42.03 42.03 3.2K
10:54 42.03 42.04 42.02 42.04 10.4K
10:55 42.05 42.11 42.05 42.11 10.7K
10:56 42.07 42.10 42.04 42.10 3.2K
10:57 42.08 42.08 42.08 42.08 2.6K
10:58 42.02 42.03 42.02 42.02 1.9K
10:59 42.06 42.11 42.06 42.10 4.8K
11:00 42.12 42.16 42.11 42.11 3.7K
11:01 42.12 42.14 42.12 42.12 2.3K
11:02 42.16 42.16 42.12 42.14 3.3K
11:03 42.14 42.15 42.13 42.15 2.3K
11:04 42.16 42.16 42.13 42.15 3.3K
11:05 42.19 42.24 42.19 42.19 4.6K
11:07 42.21 42.27 42.21 42.26 2.8K
11:09 42.26 42.26 42.26 42.26 1.6K
11:10 42.20 42.20 42.20 42.20 1.0K
11:11 42.25 42.26 42.21 42.21 1.6K
11:12 42.19 42.19 42.19 42.19 0.3K
11:13 42.16 42.20 42.16 42.20 4.0K
11:14 42.17 42.17 42.16 42.16 0.9K
11:15 42.19 42.21 42.19 42.21 3.2K
11:16 42.24 42.30 42.24 42.30 5.3K
11:17 42.29 42.29 42.26 42.26 3.4K
11:18 42.25 42.25 42.25 42.25 1.5K
11:19 42.27 42.28 42.26 42.26 2.0K
11:20 42.25 42.25 42.25 42.25 0.9K
11:21 42.26 42.30 42.26 42.28 2.4K
11:22 42.28 42.28 42.26 42.26 2.2K
11:23 42.29 42.29 42.28 42.28 2.4K
11:24 42.22 42.22 42.22 42.22 0.8K
11:25 42.23 42.23 42.23 42.23 0.9K
11:26 42.23 42.23 42.22 42.23 1.1K
11:27 42.22 42.26 42.22 42.26 9.2K
11:28 42.24 42.24 42.22 42.24 2.0K
11:29 42.26 42.28 42.26 42.28 2.2K
11:30 42.29 42.30 42.29 42.30 2.4K
11:31 42.24 42.26 42.20 42.21 3.0K
11:32 42.22 42.28 42.22 42.28 3.9K
11:33 42.28 42.28 42.28 42.28 0.7K
11:34 42.30 42.34 42.30 42.34 1.9K
11:35 42.30 42.30 42.30 42.30 0.2K
11:36 42.30 42.31 42.29 42.31 2.0K
11:37 42.30 42.33 42.28 42.28 1.2K
11:38 42.33 42.33 42.31 42.31 3.4K
11:39 42.31 42.34 42.31 42.33 6.2K
11:40 42.27 42.27 42.27 42.27 0.6K
11:41 42.31 42.32 42.30 42.32 1.9K
11:42 42.32 42.34 42.32 42.33 2.4K
11:43 42.35 42.36 42.31 42.31 3.9K
11:44 42.29 42.34 42.29 42.34 2.5K
11:45 42.36 42.37 42.36 42.36 1.6K
11:46 42.33 42.35 42.33 42.35 1.1K
11:47 42.35 42.36 42.35 42.36 1.6K
11:48 42.34 42.37 42.34 42.37 2.7K
11:49 42.38 42.40 42.38 42.40 1.9K
11:50 42.38 42.38 42.38 42.38 1.1K
11:51 42.38 42.41 42.38 42.41 2.7K
11:52 42.42 42.46 42.42 42.45 3.9K
11:53 42.46 42.46 42.45 42.45 1.4K
11:54 42.46 42.46 42.46 42.46 1.5K
11:55 42.43 42.43 42.41 42.41 3.2K
11:56 42.45 42.45 42.44 42.44 2.9K
11:57 42.45 42.47 42.45 42.47 2.7K
11:58 42.45 42.45 42.43 42.43 0.7K
11:59 42.43 42.43 42.43 42.43 0.2K
12:00 42.43 42.43 42.41 42.41 0.8K
12:01 42.45 42.45 42.42 42.42 2.5K
12:02 42.41 42.41 42.41 42.41 0.3K
12:03 42.39 42.41 42.38 42.41 1.5K
12:04 42.44 42.44 42.41 42.44 2.0K
12:05 42.43 42.43 42.42 42.42 0.5K
12:06 42.45 42.46 42.43 42.43 4.4K
12:07 42.46 42.46 42.42 42.45 5.2K
12:08 42.45 42.47 42.45 42.47 3.3K
12:09 42.47 42.48 42.47 42.47 2.0K
12:10 42.46 42.47 42.46 42.47 2.0K
12:11 42.50 42.50 42.50 42.50 2.8K
12:12 42.49 42.49 42.49 42.49 1.0K
12:13 42.47 42.49 42.47 42.49 1.4K
12:14 42.48 42.48 42.48 42.48 1.8K
12:15 42.48 42.48 42.46 42.46 2.5K
12:16 42.44 42.49 42.44 42.49 5.0K
12:17 42.50 42.50 42.48 42.48 1.6K
12:18 42.44 42.44 42.44 42.44 1.1K
12:19 42.45 42.45 42.44 42.44 2.5K
12:20 42.46 42.48 42.46 42.48 1.6K
12:21 42.50 42.50 42.50 42.50 1.7K
12:22 42.47 42.52 42.44 42.52 2.8K
12:23 42.51 42.52 42.51 42.52 2.0K
12:24 42.49 42.50 42.47 42.50 3.0K
12:25 42.49 42.49 42.47 42.47 1.1K
12:26 42.50 42.50 42.47 42.47 3.7K
12:27 42.48 42.48 42.47 42.47 1.4K
12:28 42.47 42.49 42.47 42.47 2.3K
12:29 42.44 42.45 42.44 42.44 4.1K
12:31 42.42 42.42 42.37 42.42 7.0K
12:32 42.43 42.44 42.43 42.44 2.2K
12:33 42.41 42.41 42.41 42.41 1.5K
12:34 42.39 42.43 42.39 42.43 4.2K
12:35 42.39 42.39 42.39 42.39 1.0K
12:36 42.41 42.41 42.41 42.41 0.9K
12:37 42.38 42.46 42.38 42.46 6.7K
12:38 42.44 42.44 42.34 42.34 4.4K
12:39 42.32 42.33 42.32 42.33 1.7K
12:40 42.28 42.28 42.25 42.25 4.8K
12:42 42.22 42.22 42.16 42.16 3.5K
12:43 42.13 42.27 42.12 42.27 6.0K
12:44 42.26 42.26 42.26 42.26 1.8K
12:45 42.21 42.22 42.21 42.22 2.5K
12:46 42.23 42.23 42.20 42.23 3.3K
12:47 42.17 42.17 42.17 42.17 1.7K
12:48 42.18 42.18 42.16 42.16 2.6K
12:49 42.24 42.24 42.23 42.23 0.9K
12:51 42.20 42.20 42.18 42.19 4.3K
12:52 42.16 42.17 42.16 42.17 1.2K
12:53 42.18 42.18 42.15 42.16 1.5K
12:54 42.20 42.20 42.20 42.20 1.2K
12:55 42.14 42.18 42.14 42.18 2.9K
12:56 42.15 42.15 42.15 42.15 0.9K
12:57 42.12 42.12 42.11 42.11 2.2K
12:58 42.07 42.09 42.07 42.08 2.4K
12:59 42.02 42.02 42.02 42.02 1.3K
13:00 41.98 42.07 41.98 42.07 7.9K
13:01 42.03 42.03 42.00 42.00 4.8K
13:02 42.03 42.03 42.01 42.01 2.3K
13:03 41.96 41.96 41.93 41.93 3.2K
13:04 41.89 41.95 41.89 41.95 2.8K
13:05 41.84 41.89 41.84 41.89 2.0K
13:06 41.95 41.95 41.95 41.95 2.1K
13:07 41.98 41.98 41.98 41.97 0.4K
13:08 42.01 42.01 41.94 41.97 4.0K
13:09 42.03 42.07 42.03 42.06 11.1K
13:10 42.08 42.08 42.00 42.00 4.0K
13:11 42.00 42.00 41.91 41.98 5.8K
13:12 41.99 41.99 41.89 41.89 1.9K
13:13 41.88 41.88 41.87 41.87 1.9K
13:14 41.87 41.87 41.86 41.85 1.1K
13:15 41.89 41.89 41.81 41.84 5.6K
13:16 41.86 41.89 41.85 41.89 4.0K
13:17 41.92 41.94 41.92 41.94 4.0K
13:18 41.82 41.82 41.77 41.81 2.1K
13:19 41.85 41.87 41.82 41.87 2.8K
13:20 41.86 41.89 41.81 41.81 2.8K
13:21 41.80 41.85 41.80 41.82 3.6K
13:22 41.85 41.85 41.80 41.83 3.6K
13:23 41.87 41.87 41.87 41.87 0.8K
13:24 41.85 41.85 41.77 41.77 2.9K
13:25 41.78 41.78 41.76 41.75 1.6K
13:26 41.76 41.76 41.71 41.72 5.8K
13:27 41.75 41.75 41.70 41.71 2.2K
13:28 41.73 41.73 41.69 41.70 2.6K
13:29 41.73 41.76 41.72 41.72 1.4K
13:30 41.74 41.84 41.74 41.82 6.2K
13:31 41.84 41.91 41.84 41.86 7.6K
13:32 41.89 41.92 41.89 41.92 2.5K
13:33 41.91 41.97 41.91 41.97 4.2K
13:34 41.99 42.01 41.99 42.01 1.8K
13:35 42.02 42.02 42.02 42.02 0.6K
13:36 42.01 42.01 41.93 41.98 3.0K
13:37 41.99 42.02 41.99 42.00 1.6K
13:38 42.03 42.03 42.03 42.03 1.1K
13:39 41.99 42.00 41.98 41.98 3.3K
13:40 41.96 41.98 41.91 41.91 3.8K
13:41 41.87 41.87 41.87 41.87 0.7K
13:42 41.84 41.85 41.84 41.85 2.4K
13:43 41.95 41.95 41.92 41.92 2.5K
13:44 41.91 41.91 41.89 41.91 5.3K
13:45 41.84 41.84 41.79 41.79 1.5K
13:46 41.81 41.85 41.81 41.85 4.4K
13:47 41.85 41.85 41.85 41.85 1.8K
13:48 41.88 41.88 41.88 41.88 2.5K
13:49 41.87 41.87 41.82 41.85 2.2K
13:50 41.83 41.83 41.75 41.75 6.9K
13:51 41.76 41.80 41.76 41.80 4.5K
13:52 41.80 41.80 41.76 41.76 3.5K
13:53 41.73 41.74 41.73 41.73 2.6K
13:54 41.76 41.77 41.71 41.74 6.3K
13:55 41.74 41.78 41.74 41.78 4.9K
13:56 41.78 41.79 41.77 41.77 2.5K
13:57 41.79 41.79 41.74 41.78 10.8K
13:58 41.81 41.82 41.80 41.82 1.1K
13:59 41.80 41.89 41.80 41.89 15.7K
14:00 41.89 41.91 41.88 41.89 12.3K
14:01 41.84 41.84 41.79 41.79 18.1K
14:02 41.80 41.80 41.74 41.75 14.2K
14:03 41.70 41.70 41.66 41.66 4.3K
14:04 41.65 41.66 41.65 41.66 8.3K
14:05 41.59 41.63 41.59 41.63 4.0K
14:06 41.65 41.71 41.65 41.71 3.8K
14:07 41.70 41.70 41.65 41.65 3.1K
14:08 41.68 41.68 41.63 41.65 1.8K
14:09 41.66 41.66 41.59 41.59 3.6K
14:10 41.64 41.68 41.64 41.68 6.3K
14:11 41.64 41.64 41.64 41.64 2.9K
14:12 41.65 41.65 41.57 41.60 3.6K
14:13 41.62 41.62 41.57 41.57 4.5K
14:14 41.55 41.60 41.55 41.60 3.7K
14:15 41.60 41.60 41.52 41.52 15.2K
14:16 41.55 41.58 41.55 41.57 13.3K
14:17 41.57 41.58 41.51 41.58 14.4K
14:18 41.50 41.50 41.41 41.41 6.2K
14:19 41.45 41.48 41.43 41.48 3.4K
14:20 41.43 41.45 41.42 41.42 2.8K
14:21 41.43 41.45 41.40 41.45 8.8K
14:22 41.44 41.44 41.44 41.44 1.2K
14:23 41.42 41.47 41.41 41.41 3.1K
14:24 41.40 41.40 41.35 41.35 3.7K
14:25 41.38 41.41 41.38 41.41 2.5K
14:26 41.43 41.43 41.43 41.43 1.1K
14:27 41.40 41.41 41.36 41.36 2.7K
14:28 41.40 41.42 41.40 41.41 4.5K
14:29 41.39 41.39 41.38 41.38 3.0K
14:30 41.38 41.39 41.36 41.39 4.9K
14:31 41.42 41.42 41.33 41.35 3.2K
14:32 41.35 41.35 41.33 41.33 0.6K
14:33 41.35 41.36 41.32 41.36 5.2K
14:34 41.38 41.40 41.38 41.40 1.1K
14:35 41.40 41.43 41.40 41.43 4.0K
14:36 41.41 41.41 41.38 41.38 3.0K
14:37 41.42 41.45 41.38 41.45 4.6K
14:38 41.42 41.44 41.38 41.44 34.9K
14:39 41.45 41.48 41.44 41.44 4.2K
14:40 41.45 41.45 41.44 41.44 3.4K
14:41 41.45 41.46 41.45 41.46 1.6K
14:42 41.48 41.53 41.46 41.53 5.0K
14:43 41.50 41.52 41.50 41.52 1.5K
14:44 41.54 41.54 41.54 41.54 3.0K
14:45 41.54 41.55 41.54 41.55 2.2K
14:46 41.53 41.58 41.53 41.58 6.5K
14:47 41.63 41.63 41.56 41.56 7.5K
14:48 41.54 41.57 41.54 41.55 4.1K
14:49 41.55 41.58 41.55 41.58 3.2K
14:50 41.58 41.58 41.58 41.58 1.3K
14:51 41.59 41.63 41.59 41.63 3.2K
14:52 41.65 41.65 41.62 41.62 2.3K
14:53 41.64 41.66 41.62 41.66 1.9K
14:54 41.67 41.68 41.64 41.68 1.8K
14:55 41.65 41.65 41.60 41.60 3.9K
14:56 41.59 41.59 41.59 41.59 0.9K
14:57 41.59 41.61 41.59 41.59 6.6K
14:59 41.57 41.59 41.57 41.59 1.6K
15:00 41.58 41.64 41.58 41.64 5.8K
15:02 41.66 41.66 41.58 41.58 1.7K
15:03 41.58 41.58 41.55 41.55 4.2K
15:04 41.60 41.61 41.60 41.61 2.3K
15:05 41.62 41.62 41.62 41.62 1.6K
15:06 41.61 41.61 41.59 41.61 4.8K
15:07 41.60 41.61 41.60 41.61 1.5K
15:08 41.59 41.62 41.59 41.62 6.5K
15:09 41.64 41.64 41.61 41.61 4.4K
15:10 41.56 41.58 41.53 41.55 6.1K
15:11 41.58 41.60 41.58 41.60 2.0K
15:12 41.61 41.61 41.57 41.57 4.4K
15:13 41.57 41.59 41.57 41.57 9.1K
15:14 41.59 41.59 41.53 41.53 5.3K
15:15 41.53 41.53 41.51 41.52 3.9K
15:16 41.51 41.51 41.50 41.51 9.8K
15:17 41.48 41.48 41.40 41.40 4.7K
15:18 41.42 41.45 41.42 41.45 4.9K
15:19 41.46 41.46 41.40 41.40 11.0K
15:20 41.39 41.43 41.39 41.42 12.9K
15:21 41.42 41.42 41.41 41.42 5.6K
15:22 41.44 41.47 41.43 41.43 4.7K
15:23 41.43 41.43 41.40 41.40 8.2K
15:24 41.40 41.43 41.40 41.42 5.6K
15:25 41.43 41.43 41.41 41.43 2.1K
15:26 41.42 41.44 41.40 41.44 4.1K
15:27 41.42 41.48 41.42 41.48 3.2K
15:28 41.48 41.48 41.47 41.48 2.7K
15:29 41.49 41.49 41.40 41.41 8.3K
15:30 41.41 41.45 41.41 41.45 7.1K
15:31 41.44 41.44 41.41 41.44 6.6K
15:32 41.45 41.45 41.36 41.36 6.5K
15:33 41.36 41.38 41.35 41.38 8.5K
15:34 41.38 41.39 41.33 41.35 6.5K
15:35 41.36 41.38 41.36 41.38 6.3K
15:36 41.39 41.42 41.39 41.39 14.0K
15:37 41.39 41.39 41.34 41.34 10.7K
15:38 41.33 41.38 41.33 41.37 7.5K
15:39 41.39 41.39 41.36 41.37 6.4K
15:40 41.32 41.34 41.32 41.34 4.8K
15:41 41.34 41.35 41.30 41.33 9.0K
15:42 41.34 41.39 41.34 41.39 12.6K
15:43 41.38 41.38 41.31 41.34 9.6K
15:44 41.36 41.38 41.36 41.37 9.3K
15:45 41.36 41.37 41.31 41.32 6.6K
15:46 41.32 41.34 41.27 41.29 9.7K
15:47 41.31 41.36 41.29 41.36 11.5K
15:48 41.35 41.36 41.32 41.32 11.5K
15:49 41.34 41.44 41.34 41.37 19.2K
15:50 41.34 41.37 41.33 41.37 31.6K
15:51 41.36 41.39 41.36 41.37 32.5K
15:52 41.37 41.38 41.33 41.33 29.9K
15:53 41.32 41.32 41.24 41.28 39.2K
15:54 41.30 41.32 41.24 41.24 37.7K
15:55 41.26 41.26 41.21 41.25 60.1K
15:56 41.25 41.25 41.20 41.22 61.5K
15:57 41.21 41.29 41.21 41.29 56.6K
15:58 41.29 41.34 41.27 41.34 86.6K
15:59 41.33 41.38 41.30 41.38 609.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available