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 40.89 40.98 40.89 40.98 12.9K
09:31 40.96 40.96 40.96 40.96 1.6K
09:32 40.96 40.99 40.72 40.99 6.0K
09:34 41.13 41.15 41.13 41.15 1.3K
09:35 41.14 41.14 41.00 41.00 5.1K
09:36 40.98 41.01 40.98 41.00 1.3K
09:37 41.00 41.00 41.00 41.00 1.3K
09:38 41.14 41.21 41.14 41.21 3.4K
09:39 41.21 41.21 41.21 41.21 0.5K
09:41 41.20 41.24 41.20 41.24 2.0K
09:42 41.22 41.22 41.22 41.22 0.1K
09:43 41.25 41.25 41.25 41.25 1.4K
09:44 41.16 41.16 41.16 41.16 0.8K
09:45 41.17 41.17 41.17 41.17 0.8K
09:46 41.10 41.10 40.99 40.99 3.4K
09:47 41.05 41.10 40.99 41.10 2.2K
09:48 41.10 41.11 40.99 40.99 8.7K
09:49 40.99 41.02 40.99 41.02 9.1K
09:50 41.04 41.04 41.01 41.01 2.8K
09:51 41.01 41.01 41.01 41.01 1.3K
09:52 40.95 40.98 40.95 40.98 2.0K
09:53 40.97 40.97 40.97 40.97 4.6K
09:56 40.85 40.85 40.85 40.85 1.4K
09:57 40.87 40.87 40.82 40.82 2.6K
09:58 40.80 40.80 40.76 40.78 3.5K
09:59 40.87 40.87 40.87 40.87 0.7K
10:00 40.83 40.87 40.83 40.87 3.1K
10:01 40.91 40.91 40.88 40.88 1.2K
10:02 41.01 41.01 40.99 40.99 3.8K
10:04 40.96 40.96 40.96 40.96 1.8K
10:05 40.92 40.92 40.92 40.92 3.8K
10:07 40.94 40.94 40.94 40.94 1.1K
10:08 40.87 40.87 40.87 40.87 2.6K
10:09 40.91 40.91 40.91 40.91 0.4K
10:10 40.97 40.97 40.96 40.96 2.8K
10:13 41.07 41.08 41.07 41.08 0.5K
10:14 41.06 41.09 41.06 41.09 2.0K
10:15 41.10 41.12 41.10 41.12 1.8K
10:16 41.28 41.32 41.28 41.32 3.3K
10:17 41.30 41.30 41.25 41.25 2.8K
10:19 41.28 41.28 41.28 41.28 10.7K
10:20 41.28 41.28 41.28 41.28 0.5K
10:21 41.26 41.26 41.24 41.26 1.9K
10:22 41.26 41.28 41.25 41.28 3.9K
10:23 41.29 41.29 41.29 41.29 0.4K
10:24 41.27 41.27 41.27 41.27 2.4K
10:25 41.28 41.30 41.28 41.30 2.1K
10:27 41.30 41.35 41.30 41.35 1.8K
10:28 41.34 41.34 41.34 41.34 0.9K
10:29 41.34 41.34 41.31 41.31 2.5K
10:30 41.29 41.33 41.29 41.33 4.7K
10:32 41.33 41.33 41.33 41.33 0.3K
10:33 41.34 41.37 41.34 41.34 0.3K
10:34 41.37 41.37 41.31 41.34 1.5K
10:35 41.31 41.31 41.24 41.24 4.6K
10:36 41.24 41.25 41.22 41.22 3.6K
10:37 41.19 41.19 41.17 41.17 4.0K
10:38 41.12 41.14 41.09 41.09 9.7K
10:39 41.11 41.15 41.11 41.15 2.9K
10:40 41.20 41.20 41.20 41.20 1.7K
10:41 41.21 41.22 41.20 41.20 4.0K
10:42 41.26 41.26 41.17 41.16 2.6K
10:43 41.17 41.19 41.14 41.14 2.3K
10:44 41.20 41.20 41.19 41.19 2.4K
10:45 41.20 41.20 41.20 41.20 1.4K
10:46 41.22 41.22 41.19 41.20 1.9K
10:47 41.22 41.23 41.22 41.23 4.8K
10:51 41.30 41.30 41.30 41.30 0.8K
10:52 41.30 41.31 41.30 41.31 0.7K
10:53 41.31 41.31 41.28 41.28 1.9K
10:54 41.29 41.32 41.29 41.30 1.5K
10:55 41.30 41.31 41.30 41.31 1.8K
10:56 41.31 41.32 41.31 41.32 1.5K
10:57 41.32 41.32 41.30 41.31 2.9K
10:58 41.29 41.29 41.29 41.29 1.2K
10:59 41.30 41.30 41.30 41.30 2.4K
11:00 41.31 41.34 41.31 41.34 2.0K
11:02 41.37 41.37 41.34 41.35 5.5K
11:04 41.37 41.37 41.36 41.36 5.9K
11:06 41.40 41.41 41.33 41.33 6.2K
11:07 41.35 41.35 41.35 41.35 0.7K
11:08 41.36 41.36 41.34 41.34 1.3K
11:09 41.31 41.33 41.31 41.33 2.0K
11:11 41.32 41.32 41.32 41.32 2.0K
11:12 41.27 41.29 41.27 41.28 2.0K
11:13 41.26 41.27 41.25 41.25 3.5K
11:14 41.17 41.17 41.17 41.17 0.8K
11:15 41.17 41.22 41.17 41.22 3.3K
11:16 41.22 41.22 41.22 41.22 3.1K
11:17 41.29 41.29 41.28 41.28 2.7K
11:19 41.27 41.27 41.26 41.26 2.1K
11:21 41.28 41.28 41.28 41.28 4.3K
11:22 41.23 41.26 41.23 41.25 2.0K
11:23 41.24 41.24 41.24 41.24 0.4K
11:24 41.23 41.23 41.22 41.22 1.2K
11:25 41.21 41.23 41.21 41.23 2.1K
11:26 41.22 41.22 41.20 41.20 2.4K
11:27 41.22 41.22 41.19 41.19 1.0K
11:28 41.18 41.19 41.18 41.19 1.5K
11:29 41.18 41.18 41.16 41.16 1.3K
11:30 41.17 41.17 41.17 41.17 1.8K
11:31 41.15 41.17 41.15 41.17 1.4K
11:32 41.16 41.16 41.16 41.16 1.5K
11:33 41.14 41.14 41.13 41.13 1.1K
11:34 41.13 41.13 41.12 41.12 1.0K
11:35 41.12 41.14 41.12 41.14 4.3K
11:36 41.13 41.16 41.13 41.16 0.9K
11:37 41.15 41.15 41.15 41.15 0.6K
11:38 41.13 41.13 41.13 41.13 2.1K
11:39 41.12 41.13 41.12 41.13 2.3K
11:40 41.14 41.14 41.13 41.13 1.2K
11:41 41.14 41.15 41.14 41.15 1.7K
11:42 41.15 41.15 41.15 41.15 0.5K
11:43 41.15 41.15 41.15 41.15 1.3K
11:44 41.16 41.16 41.13 41.13 2.2K
11:46 41.16 41.16 41.16 41.16 0.9K
11:47 41.15 41.16 41.13 41.13 1.9K
11:49 41.12 41.12 41.12 41.12 3.3K
11:52 41.14 41.14 41.11 41.13 2.8K
11:53 41.12 41.12 41.12 41.12 0.6K
11:54 41.14 41.14 41.14 41.14 4.8K
11:57 41.09 41.09 41.09 41.09 1.1K
11:58 41.09 41.09 41.08 41.09 1.5K
11:59 41.08 41.08 41.08 41.08 0.9K
12:00 41.08 41.08 41.08 41.08 2.1K
12:01 41.10 41.11 41.10 41.11 3.6K
12:03 41.08 41.08 41.08 41.08 1.1K
12:04 41.07 41.07 41.07 41.07 0.9K
12:05 41.06 41.08 41.06 41.07 3.3K
12:06 41.07 41.09 41.07 41.09 1.3K
12:07 41.11 41.11 41.09 41.09 2.3K
12:08 41.09 41.09 41.09 41.09 1.4K
12:09 41.09 41.09 41.09 41.09 1.3K
12:10 41.10 41.10 41.08 41.08 1.9K
12:11 41.04 41.04 41.04 41.04 1.6K
12:12 41.07 41.07 41.07 41.07 2.7K
12:14 41.10 41.10 41.10 41.10 0.2K
12:15 41.11 41.12 41.11 41.12 1.4K
12:16 41.13 41.13 41.13 41.13 2.0K
12:17 41.13 41.13 41.10 41.10 2.3K
12:18 41.11 41.11 41.11 41.11 2.2K
12:19 41.08 41.08 41.08 41.08 0.1K
12:20 41.10 41.11 41.10 41.11 2.2K
12:21 41.12 41.13 41.12 41.13 2.3K
12:22 41.12 41.12 41.12 41.12 1.2K
12:24 41.12 41.12 41.10 41.10 2.8K
12:25 41.09 41.14 41.09 41.14 6.2K
12:28 41.13 41.13 41.08 41.08 2.3K
12:29 41.07 41.07 41.07 41.07 0.2K
12:30 41.07 41.09 41.07 41.08 3.8K
12:31 41.09 41.09 41.09 41.09 1.4K
12:32 41.09 41.09 41.09 41.09 1.8K
12:33 41.06 41.06 41.06 41.06 0.5K
12:34 41.06 41.06 41.02 41.02 4.0K
12:35 41.03 41.05 41.03 41.05 1.4K
12:36 41.05 41.05 41.04 41.04 0.9K
12:37 41.03 41.06 41.03 41.06 1.2K
12:38 41.06 41.07 41.06 41.07 1.1K
12:39 41.07 41.07 41.05 41.05 1.3K
12:40 41.05 41.05 41.05 41.05 3.2K
12:43 41.07 41.07 41.03 41.04 3.8K
12:44 41.05 41.05 41.04 41.04 3.4K
12:45 41.02 41.02 41.02 41.02 1.7K
12:46 41.02 41.02 41.02 41.02 0.7K
12:48 41.01 41.01 41.01 41.01 0.5K
12:49 41.01 41.01 41.01 41.01 0.4K
12:50 41.01 41.01 41.01 41.01 0.3K
12:51 41.01 41.03 41.01 41.01 0.9K
12:52 41.03 41.06 41.03 41.06 2.8K
12:54 41.06 41.06 41.06 41.06 0.6K
12:55 41.04 41.04 41.00 41.00 3.4K
12:56 41.01 41.01 41.01 41.01 1.0K
12:58 41.01 41.01 41.01 41.01 0.5K
12:59 40.99 41.03 40.99 41.03 1.7K
13:00 41.00 41.00 40.98 40.98 0.6K
13:01 40.97 40.97 40.97 40.97 3.0K
13:02 40.99 40.99 40.94 40.94 4.7K
13:05 40.95 40.95 40.95 40.95 0.3K
13:06 40.95 40.95 40.95 40.95 1.5K
13:07 40.83 40.87 40.83 40.87 1.7K
13:08 40.87 40.91 40.87 40.91 2.2K
13:09 40.90 40.90 40.90 40.90 1.7K
13:12 40.91 40.93 40.91 40.93 1.4K
13:13 40.91 40.91 40.89 40.89 2.4K
13:14 40.90 40.92 40.90 40.92 1.2K
13:15 40.92 40.92 40.92 40.92 0.8K
13:16 40.92 40.92 40.92 40.92 0.1K
13:17 40.90 40.90 40.86 40.86 1.6K
13:18 40.86 40.87 40.85 40.87 1.6K
13:19 40.87 40.87 40.87 40.87 0.7K
13:20 40.89 40.89 40.89 40.89 1.4K
13:21 40.87 40.87 40.87 40.87 0.5K
13:22 40.89 40.91 40.89 40.91 1.5K
13:23 40.90 40.90 40.90 40.90 1.1K
13:24 40.90 40.90 40.88 40.89 3.2K
13:25 40.91 40.91 40.91 40.91 0.2K
13:26 40.93 40.94 40.93 40.93 1.8K
13:27 40.91 40.91 40.91 40.91 2.3K
13:28 40.93 40.94 40.93 40.94 1.5K
13:30 40.94 40.94 40.94 40.94 1.6K
13:31 40.95 40.95 40.94 40.95 1.6K
13:32 40.95 40.96 40.95 40.96 5.6K
13:34 40.95 40.99 40.95 40.95 4.4K
13:35 40.94 40.97 40.94 40.97 1.0K
13:37 40.96 40.97 40.96 40.97 1.2K
13:40 40.96 40.96 40.96 40.96 0.6K
13:41 40.97 41.00 40.97 41.00 2.5K
13:42 41.01 41.02 41.01 41.02 1.1K
13:43 41.02 41.02 40.99 40.99 2.5K
13:44 41.00 41.01 41.00 41.01 1.5K
13:46 41.01 41.01 41.01 41.01 0.4K
13:47 40.99 40.99 40.99 40.99 1.6K
13:48 40.95 40.95 40.94 40.94 2.9K
13:49 40.98 40.98 40.98 40.98 1.1K
13:51 40.99 40.99 40.95 40.95 1.8K
13:52 40.96 40.96 40.96 40.96 1.7K
13:53 40.98 40.98 40.98 40.98 0.7K
13:54 40.98 40.98 40.95 40.95 2.9K
13:56 40.93 40.93 40.93 40.93 1.0K
13:57 40.93 40.93 40.93 40.92 0.7K
13:58 40.93 40.93 40.93 40.92 1.7K
13:59 40.93 40.93 40.91 40.91 1.4K
14:00 40.91 40.91 40.89 40.89 2.1K
14:01 40.89 40.92 40.89 40.92 2.3K
14:02 40.90 40.90 40.90 40.90 3.5K
14:03 40.91 40.92 40.91 40.92 0.6K
14:04 40.92 40.92 40.90 40.90 0.9K
14:05 40.90 40.94 40.90 40.90 4.6K
14:06 40.90 40.90 40.90 40.90 0.9K
14:07 40.88 40.88 40.87 40.87 2.5K
14:08 40.89 40.89 40.89 40.89 1.3K
14:09 40.84 40.84 40.84 40.84 3.3K
14:10 40.82 40.82 40.82 40.82 0.1K
14:11 40.84 40.87 40.84 40.87 2.0K
14:12 40.87 40.87 40.86 40.85 1.9K
14:13 40.86 40.87 40.86 40.87 3.9K
14:14 40.87 40.87 40.85 40.85 2.2K
14:15 40.86 40.86 40.86 40.86 0.9K
14:17 40.87 40.87 40.87 40.87 1.1K
14:18 40.87 40.89 40.87 40.89 2.8K
14:19 40.89 40.91 40.89 40.91 1.3K
14:20 40.91 40.93 40.91 40.93 5.2K
14:21 40.93 40.94 40.93 40.94 3.7K
14:22 40.93 40.93 40.93 40.92 1.9K
14:23 40.95 40.95 40.95 40.95 0.4K
14:24 40.95 40.95 40.94 40.94 3.8K
14:25 40.93 40.94 40.93 40.94 3.4K
14:26 40.93 40.94 40.93 40.94 2.9K
14:27 40.93 40.93 40.93 40.93 1.2K
14:28 40.93 40.93 40.88 40.88 3.0K
14:29 40.88 40.89 40.88 40.89 1.9K
14:30 40.88 40.88 40.88 40.88 0.9K
14:31 40.89 40.89 40.88 40.88 1.4K
14:32 40.85 40.85 40.85 40.85 1.3K
14:33 40.86 40.86 40.85 40.85 3.2K
14:34 40.85 40.85 40.85 40.85 0.6K
14:35 40.84 40.86 40.83 40.86 2.6K
14:36 40.87 40.90 40.87 40.90 5.6K
14:37 40.91 40.91 40.91 40.91 4.5K
14:38 40.91 40.92 40.89 40.89 10.0K
14:39 40.89 40.89 40.88 40.88 0.9K
14:40 40.89 40.93 40.89 40.92 4.4K
14:41 40.92 40.92 40.90 40.90 3.2K
14:42 40.90 40.90 40.90 40.90 1.6K
14:43 40.90 40.90 40.90 40.90 0.2K
14:44 40.90 40.90 40.87 40.87 9.6K
14:45 40.84 40.87 40.84 40.86 4.1K
14:46 40.85 40.85 40.85 40.85 0.2K
14:47 40.84 40.84 40.84 40.84 0.7K
14:48 40.84 40.86 40.84 40.85 5.9K
14:49 40.86 40.87 40.86 40.87 2.4K
14:50 40.86 40.87 40.86 40.87 1.7K
14:51 40.88 40.88 40.88 40.88 1.0K
14:52 40.88 40.90 40.88 40.90 2.6K
14:53 40.89 40.89 40.87 40.87 2.9K
14:54 40.87 40.87 40.87 40.87 2.0K
14:55 40.87 40.87 40.87 40.87 0.5K
14:56 40.88 40.92 40.88 40.92 3.1K
14:57 40.91 40.91 40.89 40.89 3.0K
14:58 40.89 40.89 40.87 40.87 2.0K
14:59 40.86 40.88 40.86 40.88 1.5K
15:00 40.89 40.90 40.89 40.90 1.4K
15:01 40.92 40.93 40.92 40.93 1.1K
15:02 40.93 40.95 40.93 40.95 3.5K
15:03 40.97 40.97 40.96 40.96 2.2K
15:05 40.97 40.97 40.97 40.97 0.8K
15:06 40.98 41.00 40.98 41.00 2.7K
15:07 40.98 40.98 40.96 40.96 3.5K
15:08 40.97 40.98 40.97 40.98 3.3K
15:09 40.98 40.98 40.95 40.95 3.4K
15:10 40.95 40.96 40.93 40.93 3.5K
15:11 40.93 40.93 40.93 40.93 2.4K
15:12 40.93 40.93 40.89 40.90 4.8K
15:13 40.91 40.91 40.90 40.90 1.4K
15:14 40.90 40.90 40.86 40.87 2.9K
15:15 40.87 40.88 40.87 40.88 2.4K
15:16 40.89 40.89 40.88 40.88 1.3K
15:17 40.84 40.84 40.84 40.84 4.1K
15:18 40.84 40.84 40.84 40.84 2.5K
15:19 40.86 40.86 40.84 40.84 2.4K
15:20 40.84 40.85 40.84 40.84 3.2K
15:21 40.83 40.83 40.83 40.83 1.6K
15:22 40.83 40.83 40.81 40.82 4.6K
15:23 40.84 40.84 40.81 40.83 2.4K
15:24 40.82 40.82 40.82 40.82 3.4K
15:25 40.83 40.83 40.83 40.83 1.0K
15:26 40.82 40.82 40.81 40.81 5.8K
15:27 40.83 40.83 40.83 40.83 2.0K
15:28 40.83 40.84 40.81 40.81 7.1K
15:30 40.79 40.81 40.79 40.81 3.2K
15:31 40.81 40.81 40.76 40.76 3.9K
15:32 40.77 40.82 40.77 40.82 5.6K
15:33 40.83 40.84 40.82 40.82 3.9K
15:34 40.81 40.84 40.81 40.84 3.5K
15:35 40.85 40.86 40.85 40.86 4.2K
15:36 40.83 40.85 40.82 40.85 3.9K
15:37 40.85 40.87 40.85 40.87 5.8K
15:39 40.86 40.87 40.83 40.84 5.0K
15:40 40.83 40.83 40.82 40.82 5.1K
15:41 40.83 40.83 40.80 40.81 2.4K
15:42 40.83 40.83 40.83 40.83 6.0K
15:43 40.85 40.86 40.85 40.85 5.0K
15:44 40.85 40.86 40.85 40.86 7.2K
15:45 40.87 40.87 40.86 40.86 5.6K
15:46 40.84 40.86 40.84 40.86 5.6K
15:47 40.87 40.91 40.87 40.90 4.3K
15:48 40.90 40.90 40.88 40.88 4.1K
15:49 40.86 40.86 40.82 40.82 9.7K
15:50 40.81 40.91 40.81 40.90 16.9K
15:51 40.89 40.89 40.86 40.86 9.4K
15:52 40.86 40.88 40.86 40.87 12.6K
15:53 40.89 40.89 40.82 40.82 21.6K
15:54 40.83 40.83 40.78 40.78 13.5K
15:55 40.78 40.85 40.78 40.85 46.4K
15:56 40.86 40.91 40.86 40.91 22.7K
15:57 40.91 40.94 40.91 40.94 10.5K
15:58 40.96 40.97 40.94 40.95 32.5K
15:59 40.95 40.97 40.91 40.91 394.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available