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 40.46 40.73 40.31 40.57 63.7K
09:31 40.60 40.60 40.60 40.60 2.6K
09:32 40.54 40.72 40.54 40.72 3.9K
09:33 40.64 40.64 40.63 40.64 3.3K
09:34 40.64 40.64 40.64 40.64 0.5K
09:35 40.65 40.68 40.65 40.67 0.9K
09:36 40.67 40.90 40.67 40.90 1.3K
09:37 40.85 40.85 40.84 40.84 1.3K
09:38 40.79 40.79 40.79 40.79 0.3K
09:39 40.75 40.78 40.75 40.78 3.1K
09:40 40.73 40.73 40.73 40.73 4.6K
09:41 40.67 40.67 40.60 40.63 5.4K
09:42 40.68 40.68 40.58 40.63 0.7K
09:43 40.59 40.63 40.58 40.58 1.5K
09:44 40.61 40.61 40.61 40.60 1.9K
09:45 40.51 40.67 40.51 40.67 4.6K
09:47 40.67 40.69 40.65 40.69 1.6K
09:48 40.60 40.66 40.60 40.64 4.7K
09:49 40.64 40.64 40.60 40.60 4.7K
09:50 40.66 40.68 40.66 40.67 2.8K
09:51 40.72 40.72 40.68 40.68 2.0K
09:52 40.68 40.68 40.66 40.66 1.2K
09:53 40.66 40.67 40.66 40.66 3.9K
09:54 40.67 40.70 40.66 40.66 2.1K
09:55 40.67 40.71 40.67 40.71 1.0K
09:56 40.69 40.69 40.69 40.69 0.5K
09:57 40.69 40.69 40.63 40.63 4.5K
09:58 40.61 40.61 40.61 40.61 2.0K
09:59 40.64 40.67 40.62 40.62 3.6K
10:00 40.70 40.70 40.70 40.70 3.2K
10:01 40.73 40.73 40.71 40.71 3.8K
10:03 40.75 40.78 40.75 40.77 3.4K
10:04 40.75 40.75 40.72 40.74 4.2K
10:05 40.72 40.75 40.72 40.74 5.8K
10:06 40.74 40.77 40.74 40.77 3.8K
10:07 40.81 40.83 40.81 40.83 3.8K
10:08 40.97 40.97 40.83 40.83 4.6K
10:09 40.84 40.91 40.84 40.89 14.4K
10:10 40.87 40.88 40.87 40.87 3.4K
10:11 40.87 40.90 40.86 40.90 2.3K
10:12 40.90 40.90 40.84 40.84 1.4K
10:13 40.84 40.84 40.78 40.78 3.3K
10:14 40.86 40.86 40.81 40.81 1.5K
10:15 40.85 40.87 40.83 40.83 5.6K
10:16 40.86 40.86 40.84 40.84 2.5K
10:17 40.86 40.86 40.86 40.85 0.4K
10:18 40.85 40.85 40.83 40.84 1.8K
10:19 40.82 40.83 40.82 40.83 1.0K
10:20 40.82 40.86 40.80 40.82 16.1K
10:21 40.83 40.83 40.80 40.80 5.9K
10:22 40.81 40.83 40.77 40.77 4.5K
10:23 40.76 40.76 40.76 40.76 0.4K
10:24 40.76 40.76 40.70 40.70 0.6K
10:25 40.70 40.72 40.70 40.70 2.3K
10:26 40.70 40.71 40.70 40.71 1.8K
10:27 40.71 40.71 40.67 40.69 0.9K
10:28 40.68 40.71 40.67 40.71 10.1K
10:29 40.72 40.72 40.72 40.72 0.4K
10:30 40.72 40.72 40.69 40.69 2.7K
10:32 40.70 40.70 40.67 40.67 2.1K
10:33 40.69 40.70 40.66 40.66 1.5K
10:34 40.68 40.68 40.68 40.68 2.3K
10:35 40.67 40.70 40.67 40.70 13.5K
10:36 40.70 40.71 40.70 40.71 2.8K
10:37 40.71 40.74 40.71 40.73 6.1K
10:38 40.72 40.73 40.72 40.73 4.2K
10:39 40.71 40.72 40.71 40.72 4.2K
10:40 40.73 40.74 40.72 40.74 5.1K
10:41 40.73 40.74 40.73 40.74 2.2K
10:42 40.75 40.76 40.75 40.76 1.6K
10:43 40.76 40.76 40.76 40.76 1.4K
10:44 40.78 40.78 40.76 40.78 7.2K
10:45 40.76 40.78 40.76 40.78 7.0K
10:46 40.78 40.78 40.78 40.78 4.5K
10:47 40.77 40.77 40.76 40.76 5.6K
10:48 40.77 40.77 40.76 40.76 3.3K
10:49 40.76 40.81 40.76 40.81 11.6K
10:50 40.82 40.86 40.81 40.86 4.3K
10:51 40.86 40.90 40.86 40.90 3.2K
10:52 40.91 40.91 40.89 40.89 2.8K
10:53 40.87 40.90 40.87 40.90 7.2K
10:54 40.91 41.05 40.91 41.03 13.5K
10:55 41.02 41.02 40.97 40.97 3.6K
10:56 40.98 40.98 40.92 40.92 8.2K
10:57 40.92 40.92 40.92 40.92 2.5K
10:58 40.90 40.92 40.90 40.92 0.9K
10:59 40.92 40.92 40.90 40.90 4.8K
11:00 40.89 40.90 40.86 40.88 2.1K
11:01 40.87 40.88 40.87 40.88 4.0K
11:02 40.88 40.88 40.84 40.84 2.0K
11:03 40.86 40.89 40.86 40.89 4.5K
11:04 40.91 40.93 40.91 40.93 2.4K
11:05 40.92 40.95 40.92 40.95 2.6K
11:06 40.95 40.95 40.95 40.95 0.6K
11:07 40.94 40.94 40.93 40.93 4.0K
11:08 40.93 40.93 40.92 40.92 1.0K
11:09 40.92 40.95 40.91 40.95 5.2K
11:11 40.90 40.91 40.90 40.91 4.2K
11:12 40.91 40.91 40.90 40.90 1.0K
11:13 40.90 40.91 40.90 40.90 4.4K
11:14 40.90 40.91 40.90 40.91 4.0K
11:15 40.92 40.93 40.92 40.92 2.5K
11:16 40.93 40.93 40.90 40.90 5.4K
11:17 40.90 40.90 40.90 40.90 0.4K
11:18 40.90 40.96 40.90 40.95 5.8K
11:19 40.94 40.94 40.94 40.94 1.9K
11:20 40.92 40.92 40.91 40.92 1.4K
11:21 40.92 41.00 40.92 41.00 5.8K
11:23 41.01 41.01 40.99 40.99 1.2K
11:24 40.99 40.99 40.98 40.98 2.0K
11:25 40.98 40.98 40.98 40.98 1.2K
11:26 40.99 41.04 40.99 41.04 3.6K
11:28 41.11 41.12 41.09 41.11 7.4K
11:29 41.09 41.10 41.08 41.10 4.5K
11:30 41.11 41.11 41.11 41.11 0.3K
11:31 41.09 41.11 41.09 41.11 1.8K
11:32 41.08 41.08 41.06 41.06 4.9K
11:33 41.06 41.06 41.06 41.06 0.5K
11:34 41.07 41.07 41.05 41.05 2.8K
11:35 41.05 41.05 41.03 41.04 2.8K
11:36 41.04 41.05 41.04 41.05 1.4K
11:37 41.04 41.04 41.02 41.02 0.5K
11:38 41.04 41.07 41.04 41.07 4.4K
11:39 41.07 41.07 41.06 41.06 1.4K
11:40 41.07 41.17 41.07 41.17 15.4K
11:41 41.17 41.17 41.12 41.14 6.1K
11:42 41.12 41.12 41.12 41.12 1.6K
11:43 41.12 41.12 41.12 41.12 0.7K
11:44 41.12 41.12 41.12 41.12 0.5K
11:45 41.14 41.15 41.13 41.13 1.7K
11:46 41.13 41.14 41.12 41.14 3.4K
11:47 41.15 41.15 41.15 41.15 1.3K
11:48 41.16 41.16 41.16 41.16 1.3K
11:49 41.17 41.17 41.16 41.16 0.9K
11:50 41.18 41.19 41.18 41.19 2.5K
11:51 41.20 41.20 41.19 41.19 2.8K
11:52 41.20 41.20 41.20 41.20 1.1K
11:53 41.21 41.24 41.21 41.24 5.2K
11:54 41.20 41.20 41.20 41.20 1.6K
11:55 41.20 41.20 41.20 41.20 0.4K
11:56 41.20 41.20 41.20 41.20 0.8K
11:57 41.20 41.20 41.18 41.18 3.1K
11:58 41.18 41.19 41.18 41.19 2.7K
11:59 41.19 41.19 41.18 41.18 5.0K
12:00 41.14 41.14 41.12 41.12 4.0K
12:01 41.14 41.15 41.13 41.13 6.1K
12:02 41.17 41.17 41.15 41.15 4.1K
12:04 41.16 41.16 41.12 41.13 5.3K
12:05 41.13 41.13 41.09 41.09 1.7K
12:06 41.12 41.12 41.10 41.10 3.3K
12:07 41.10 41.10 41.10 41.10 2.3K
12:08 41.10 41.10 41.10 41.10 2.1K
12:09 41.09 41.10 41.09 41.10 3.3K
12:10 41.08 41.08 41.03 41.04 4.8K
12:11 41.05 41.05 41.02 41.03 4.8K
12:12 41.04 41.05 41.02 41.05 4.6K
12:13 41.05 41.05 41.05 41.05 1.1K
12:14 41.03 41.03 41.03 41.03 0.2K
12:15 41.05 41.05 41.03 41.03 3.9K
12:16 41.03 41.03 41.03 41.03 0.9K
12:17 41.02 41.02 41.02 41.02 1.3K
12:18 41.02 41.03 41.02 41.02 3.6K
12:19 41.01 41.02 41.01 41.01 4.1K
12:20 41.01 41.02 41.00 41.02 1.1K
12:21 41.02 41.02 41.00 41.01 1.1K
12:22 41.01 41.02 41.01 41.02 2.2K
12:23 41.02 41.03 41.02 41.03 4.8K
12:24 41.03 41.03 41.03 41.03 0.9K
12:25 41.04 41.05 41.04 41.05 3.5K
12:26 41.05 41.07 41.05 41.06 4.1K
12:28 41.06 41.06 41.02 41.02 3.6K
12:29 41.03 41.03 41.03 41.03 1.2K
12:30 41.03 41.04 41.01 41.03 1.2K
12:31 41.05 41.06 41.05 41.06 4.8K
12:33 41.09 41.09 41.09 41.09 1.4K
12:34 41.09 41.09 41.08 41.08 3.6K
12:35 41.08 41.09 41.08 41.09 1.0K
12:36 41.09 41.09 41.07 41.08 4.4K
12:37 41.09 41.09 41.08 41.09 4.8K
12:38 41.06 41.08 41.06 41.08 2.5K
12:39 41.08 41.09 41.08 41.09 2.7K
12:40 41.09 41.12 41.09 41.12 4.0K
12:41 41.12 41.12 41.06 41.06 7.5K
12:42 41.07 41.08 41.06 41.08 2.8K
12:43 41.07 41.07 41.07 41.07 1.0K
12:44 41.08 41.09 41.08 41.09 3.3K
12:45 41.09 41.09 41.05 41.07 4.9K
12:46 41.08 41.08 41.08 41.08 1.5K
12:47 41.08 41.08 41.08 41.08 1.0K
12:48 41.08 41.08 41.04 41.07 4.9K
12:49 41.04 41.06 41.04 41.05 1.1K
12:50 41.01 41.03 41.01 41.02 3.2K
12:51 41.02 41.05 41.02 41.05 2.4K
12:52 41.08 41.08 41.07 41.07 1.9K
12:53 41.08 41.09 41.08 41.09 1.0K
12:54 41.10 41.10 41.08 41.08 2.4K
12:55 41.09 41.12 41.09 41.12 2.6K
12:56 41.13 41.13 41.13 41.13 1.4K
12:57 41.15 41.15 41.15 41.15 1.3K
12:58 41.14 41.14 41.14 41.14 1.1K
12:59 41.14 41.14 41.14 41.14 9.5K
13:00 41.14 41.14 41.14 41.14 1.5K
13:01 41.13 41.15 41.13 41.15 7.9K
13:02 41.13 41.15 41.13 41.15 1.0K
13:03 41.13 41.15 41.13 41.15 0.9K
13:04 41.15 41.15 41.14 41.15 2.0K
13:05 41.14 41.14 41.11 41.12 3.3K
13:06 41.13 41.13 41.11 41.11 2.6K
13:07 41.11 41.11 41.11 41.11 1.0K
13:08 41.09 41.11 41.09 41.09 1.9K
13:09 41.09 41.09 41.09 41.09 0.9K
13:10 41.07 41.07 41.02 41.02 3.0K
13:11 41.02 41.02 40.99 40.99 3.4K
13:12 41.00 41.01 41.00 41.01 3.2K
13:13 41.01 41.01 41.01 41.01 1.3K
13:14 41.01 41.01 40.96 40.96 4.3K
13:15 40.96 40.96 40.94 40.94 3.3K
13:16 40.94 40.94 40.90 40.90 2.7K
13:17 40.89 40.89 40.89 40.89 6.3K
13:18 40.89 40.91 40.89 40.91 4.3K
13:19 40.91 40.91 40.91 40.91 1.6K
13:20 40.91 40.91 40.91 40.91 1.3K
13:21 40.90 40.92 40.90 40.92 3.8K
13:22 40.91 40.91 40.91 40.91 2.2K
13:23 40.92 40.92 40.92 40.92 2.1K
13:24 40.93 40.93 40.93 40.92 1.7K
13:25 40.89 40.90 40.88 40.90 8.1K
13:26 40.90 40.90 40.90 40.90 1.2K
13:27 40.91 40.91 40.90 40.90 2.7K
13:28 40.90 40.90 40.89 40.90 2.4K
13:29 40.89 40.90 40.89 40.90 1.2K
13:30 40.89 40.90 40.89 40.90 2.2K
13:31 40.90 40.90 40.89 40.90 0.7K
13:32 40.90 40.90 40.89 40.90 0.7K
13:33 40.89 40.92 40.89 40.90 5.3K
13:34 40.90 40.90 40.90 40.90 1.1K
13:35 40.90 40.90 40.86 40.86 3.6K
13:36 40.86 40.89 40.86 40.86 5.1K
13:37 40.86 40.86 40.85 40.85 2.2K
13:38 40.84 40.85 40.82 40.85 2.6K
13:39 40.85 40.85 40.85 40.85 2.2K
13:40 40.83 40.83 40.83 40.83 1.1K
13:41 40.84 40.85 40.84 40.85 2.6K
13:42 40.83 40.83 40.80 40.80 2.4K
13:43 40.81 40.83 40.81 40.83 4.1K
13:44 40.84 40.84 40.84 40.84 0.7K
13:45 40.82 40.82 40.81 40.81 2.4K
13:46 40.80 40.80 40.79 40.78 2.0K
13:47 40.76 40.76 40.73 40.73 1.0K
13:48 40.74 40.74 40.71 40.71 1.5K
13:49 40.71 40.73 40.71 40.73 2.1K
13:50 40.73 40.74 40.73 40.74 1.9K
13:51 40.75 40.75 40.75 40.75 1.0K
13:52 40.74 40.74 40.74 40.74 0.8K
13:53 40.74 40.74 40.74 40.74 0.8K
13:54 40.75 40.75 40.74 40.74 4.0K
13:55 40.73 40.74 40.72 40.74 8.4K
13:56 40.71 40.72 40.68 40.68 5.0K
13:57 40.65 40.66 40.65 40.66 0.8K
13:58 40.65 40.67 40.65 40.67 3.2K
13:59 40.68 40.69 40.68 40.69 2.5K
14:00 40.69 40.69 40.69 40.69 1.2K
14:01 40.71 40.71 40.70 40.70 1.8K
14:02 40.70 40.70 40.70 40.70 0.6K
14:03 40.69 40.71 40.69 40.70 1.8K
14:04 40.73 40.73 40.72 40.72 6.4K
14:05 40.72 40.78 40.72 40.78 3.8K
14:06 40.78 40.78 40.76 40.76 2.8K
14:07 40.77 40.77 40.77 40.77 2.2K
14:08 40.76 40.76 40.76 40.76 1.2K
14:09 40.75 40.77 40.75 40.74 6.4K
14:10 40.75 40.75 40.71 40.73 4.3K
14:11 40.73 40.73 40.71 40.71 1.4K
14:12 40.72 40.74 40.72 40.74 2.6K
14:13 40.73 40.73 40.73 40.73 2.3K
14:14 40.72 40.72 40.72 40.72 0.3K
14:15 40.72 40.72 40.71 40.72 2.6K
14:16 40.72 40.74 40.72 40.74 2.2K
14:17 40.74 40.76 40.74 40.76 5.0K
14:18 40.76 40.78 40.76 40.78 5.1K
14:19 40.78 40.78 40.78 40.78 1.8K
14:20 40.78 40.78 40.74 40.74 6.7K
14:21 40.74 40.76 40.74 40.74 5.8K
14:22 40.74 40.75 40.74 40.75 2.2K
14:23 40.76 40.77 40.76 40.76 2.5K
14:24 40.78 40.80 40.78 40.80 1.2K
14:25 40.81 40.82 40.81 40.81 1.1K
14:26 40.81 40.81 40.81 40.81 0.6K
14:27 40.81 40.83 40.81 40.83 2.6K
14:28 40.84 40.84 40.84 40.84 1.5K
14:29 40.84 40.84 40.82 40.82 4.3K
14:30 40.81 40.81 40.76 40.77 9.8K
14:31 40.78 40.78 40.78 40.78 0.6K
14:32 40.77 40.78 40.77 40.78 0.8K
14:33 40.77 40.78 40.77 40.78 1.6K
14:34 40.79 40.79 40.79 40.79 1.4K
14:35 40.79 40.81 40.79 40.81 2.4K
14:36 40.81 40.81 40.80 40.81 2.3K
14:37 40.82 40.85 40.82 40.84 2.7K
14:38 40.85 40.85 40.84 40.84 2.1K
14:39 40.84 40.84 40.83 40.83 1.8K
14:40 40.82 40.82 40.81 40.81 3.5K
14:41 40.81 40.81 40.81 40.81 2.1K
14:42 40.81 40.81 40.80 40.80 2.4K
14:43 40.80 40.81 40.80 40.81 2.9K
14:44 40.82 40.83 40.82 40.82 1.9K
14:45 40.82 40.83 40.80 40.83 4.3K
14:46 40.83 40.84 40.83 40.84 2.0K
14:47 40.84 40.85 40.84 40.85 1.1K
14:48 40.85 40.85 40.83 40.83 2.3K
14:49 40.84 40.84 40.83 40.83 2.8K
14:50 40.83 40.85 40.83 40.85 2.7K
14:51 40.85 40.85 40.85 40.85 1.0K
14:52 40.85 40.85 40.84 40.84 3.8K
14:53 40.84 40.84 40.80 40.81 5.8K
14:54 40.79 40.79 40.79 40.79 0.9K
14:55 40.81 40.81 40.81 40.81 2.0K
14:56 40.81 40.85 40.81 40.83 6.7K
14:57 40.82 40.82 40.82 40.82 2.0K
14:58 40.82 40.82 40.81 40.81 2.9K
14:59 40.81 40.81 40.81 40.81 3.3K
15:00 40.81 40.81 40.78 40.80 12.1K
15:01 40.80 40.80 40.77 40.78 5.2K
15:02 40.78 40.78 40.77 40.77 3.2K
15:03 40.77 40.77 40.71 40.71 4.8K
15:04 40.72 40.72 40.69 40.70 13.0K
15:05 40.71 40.73 40.71 40.73 19.8K
15:06 40.73 40.74 40.73 40.73 3.5K
15:07 40.75 40.75 40.73 40.73 2.9K
15:08 40.74 40.75 40.73 40.73 4.3K
15:09 40.73 40.73 40.73 40.73 1.9K
15:10 40.73 40.73 40.72 40.73 2.6K
15:11 40.73 40.73 40.71 40.71 2.2K
15:12 40.72 40.72 40.66 40.66 4.7K
15:13 40.66 40.66 40.62 40.62 3.4K
15:14 40.62 40.63 40.62 40.62 1.6K
15:15 40.60 40.61 40.59 40.59 4.6K
15:16 40.59 40.59 40.56 40.57 5.7K
15:17 40.57 40.57 40.55 40.56 1.4K
15:18 40.57 40.59 40.56 40.59 7.2K
15:19 40.59 40.59 40.55 40.55 5.6K
15:20 40.53 40.55 40.52 40.55 3.6K
15:21 40.55 40.55 40.54 40.55 3.2K
15:22 40.54 40.55 40.53 40.55 4.4K
15:23 40.56 40.58 40.53 40.54 7.4K
15:24 40.54 40.55 40.53 40.53 11.7K
15:25 40.54 40.54 40.54 40.54 4.5K
15:26 40.56 40.56 40.56 40.56 6.8K
15:27 40.58 40.62 40.58 40.62 5.9K
15:28 40.60 40.65 40.60 40.65 5.4K
15:29 40.65 40.65 40.63 40.63 3.4K
15:30 40.62 40.62 40.61 40.60 9.9K
15:31 40.61 40.61 40.58 40.61 6.5K
15:32 40.62 40.62 40.62 40.62 2.1K
15:33 40.64 40.65 40.63 40.63 9.6K
15:34 40.64 40.67 40.63 40.67 6.5K
15:35 40.68 40.68 40.66 40.67 6.2K
15:36 40.66 40.66 40.65 40.65 5.9K
15:37 40.65 40.65 40.59 40.59 11.2K
15:38 40.60 40.60 40.58 40.59 10.0K
15:39 40.59 40.60 40.59 40.60 11.1K
15:40 40.63 40.63 40.63 40.63 7.4K
15:41 40.63 40.63 40.57 40.60 14.8K
15:42 40.61 40.64 40.57 40.57 7.6K
15:43 40.58 40.59 40.58 40.58 7.1K
15:44 40.58 40.58 40.56 40.58 12.2K
15:45 40.59 40.61 40.59 40.60 7.5K
15:46 40.60 40.60 40.55 40.57 12.4K
15:47 40.56 40.62 40.56 40.62 10.5K
15:48 40.63 40.69 40.63 40.69 13.2K
15:49 40.69 40.69 40.63 40.63 15.0K
15:50 40.61 40.67 40.61 40.65 17.8K
15:51 40.65 40.65 40.63 40.65 15.1K
15:52 40.64 40.65 40.63 40.64 15.9K
15:53 40.64 40.66 40.64 40.64 15.9K
15:54 40.64 40.64 40.60 40.64 26.9K
15:55 40.66 40.67 40.65 40.65 30.3K
15:56 40.64 40.66 40.63 40.66 33.0K
15:57 40.66 40.70 40.66 40.70 46.5K
15:58 40.70 40.71 40.65 40.65 44.1K
15:59 40.66 40.69 40.65 40.67 470.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available