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 39.07 39.32 39.07 39.32 20.8K
09:31 39.28 39.29 39.28 39.28 2.1K
09:32 39.28 39.28 39.28 39.28 0.5K
09:34 39.26 39.26 39.05 39.11 4.4K
09:35 39.11 39.17 39.11 39.17 6.2K
09:36 39.06 39.10 39.06 39.06 3.0K
09:38 38.94 38.94 38.86 38.89 60.5K
09:39 38.89 38.89 38.89 38.89 1.7K
09:40 38.80 38.89 38.80 38.83 7.4K
09:41 38.84 38.84 38.78 38.78 2.3K
09:42 38.76 38.76 38.74 38.76 6.6K
09:43 38.69 38.76 38.69 38.76 4.6K
09:44 38.58 38.59 38.58 38.59 2.5K
09:45 38.71 38.80 38.71 38.80 4.7K
09:46 38.80 38.82 38.80 38.82 0.9K
09:47 38.82 38.82 38.82 38.82 0.3K
09:48 38.80 38.80 38.75 38.75 1.0K
09:49 38.72 38.72 38.72 38.72 0.8K
09:50 38.67 38.67 38.67 38.67 2.1K
09:53 38.68 38.70 38.68 38.68 2.7K
09:54 38.68 38.71 38.64 38.71 4.9K
09:55 38.66 38.66 38.66 38.66 0.5K
09:57 38.71 38.79 38.71 38.79 2.5K
09:58 38.76 38.81 38.76 38.81 4.0K
09:59 38.81 38.95 38.81 38.87 7.7K
10:00 38.85 38.85 38.81 38.81 2.9K
10:01 38.78 38.86 38.78 38.81 5.3K
10:02 38.83 38.83 38.82 38.82 17.3K
10:03 38.82 38.82 38.75 38.75 13.0K
10:04 38.79 38.80 38.78 38.78 1.8K
10:05 38.80 38.80 38.80 38.80 2.9K
10:06 38.78 38.78 38.78 38.78 0.9K
10:07 38.81 38.81 38.81 38.81 1.2K
10:08 38.82 38.82 38.73 38.75 3.3K
10:09 38.76 38.76 38.74 38.74 2.5K
10:10 38.79 38.79 38.78 38.78 1.7K
10:11 38.77 38.78 38.77 38.78 1.4K
10:12 38.78 38.84 38.78 38.84 2.7K
10:13 38.78 38.81 38.78 38.78 5.5K
10:14 38.75 38.83 38.75 38.83 8.5K
10:15 38.79 38.80 38.77 38.78 7.4K
10:16 38.77 38.77 38.77 38.77 0.2K
10:17 38.74 38.76 38.73 38.76 1.5K
10:18 38.77 38.77 38.73 38.74 5.9K
10:19 38.74 38.78 38.74 38.78 17.9K
10:20 38.81 38.81 38.79 38.81 3.6K
10:21 38.80 38.84 38.80 38.82 8.7K
10:22 38.79 38.86 38.79 38.85 6.8K
10:23 38.84 38.92 38.84 38.92 3.9K
10:24 38.93 38.93 38.88 38.91 7.6K
10:25 38.91 38.91 38.87 38.87 6.4K
10:26 38.84 38.84 38.77 38.77 5.7K
10:27 38.76 38.81 38.76 38.81 8.3K
10:28 38.83 38.83 38.79 38.79 5.1K
10:30 38.77 38.78 38.77 38.77 4.3K
10:31 38.66 38.68 38.66 38.67 2.3K
10:32 38.69 38.70 38.69 38.70 2.0K
10:33 38.59 38.61 38.57 38.61 7.3K
10:34 38.61 38.61 38.58 38.58 1.7K
10:35 38.58 38.60 38.58 38.60 2.0K
10:36 38.58 38.59 38.58 38.59 1.0K
10:37 38.55 38.56 38.54 38.56 9.5K
10:38 38.59 38.59 38.56 38.56 4.5K
10:39 38.58 38.59 38.54 38.54 4.4K
10:40 38.57 38.60 38.57 38.60 2.0K
10:41 38.60 38.61 38.60 38.61 2.1K
10:42 38.60 38.60 38.55 38.55 13.6K
10:43 38.54 38.54 38.54 38.53 8.2K
10:44 38.54 38.63 38.53 38.63 23.7K
10:45 38.63 38.63 38.60 38.60 2.3K
10:46 38.61 38.65 38.61 38.63 3.3K
10:47 38.61 38.64 38.61 38.64 2.1K
10:48 38.62 38.63 38.62 38.63 2.2K
10:49 38.60 38.60 38.59 38.59 1.7K
10:50 38.62 38.64 38.62 38.62 2.8K
10:51 38.60 38.60 38.57 38.57 2.7K
10:52 38.55 38.55 38.51 38.51 4.9K
10:53 38.54 38.59 38.54 38.59 6.6K
10:54 38.61 38.61 38.60 38.60 2.6K
10:55 38.62 38.62 38.61 38.61 2.5K
10:56 38.62 38.62 38.59 38.59 3.1K
10:57 38.62 38.63 38.62 38.63 1.1K
10:58 38.64 38.65 38.64 38.65 2.4K
10:59 38.64 38.64 38.61 38.62 2.3K
11:00 38.64 38.64 38.62 38.62 1.8K
11:01 38.61 38.65 38.61 38.65 3.4K
11:02 38.67 38.68 38.63 38.63 4.0K
11:03 38.60 38.60 38.60 38.60 1.6K
11:04 38.56 38.58 38.55 38.55 2.6K
11:05 38.56 38.57 38.56 38.57 1.8K
11:06 38.58 38.58 38.55 38.55 2.9K
11:07 38.56 38.57 38.56 38.56 2.4K
11:08 38.57 38.57 38.51 38.51 3.9K
11:09 38.52 38.54 38.52 38.53 3.8K
11:10 38.54 38.55 38.52 38.55 4.5K
11:11 38.55 38.55 38.49 38.49 3.0K
11:12 38.51 38.55 38.51 38.53 19.4K
11:13 38.54 38.63 38.54 38.63 16.9K
11:14 38.64 38.64 38.64 38.64 0.6K
11:15 38.63 38.64 38.63 38.64 1.2K
11:16 38.61 38.61 38.59 38.59 7.2K
11:17 38.55 38.58 38.55 38.57 4.4K
11:18 38.58 38.58 38.58 38.58 1.4K
11:19 38.60 38.60 38.60 38.60 1.6K
11:21 38.59 38.59 38.59 38.59 0.9K
11:22 38.59 38.60 38.57 38.60 2.5K
11:23 38.59 38.59 38.58 38.59 2.5K
11:24 38.60 38.60 38.60 38.60 0.4K
11:25 38.59 38.61 38.59 38.61 3.7K
11:26 38.61 38.61 38.58 38.58 3.3K
11:27 38.53 38.53 38.48 38.48 4.5K
11:28 38.49 38.54 38.49 38.54 4.1K
11:29 38.55 38.57 38.53 38.57 4.0K
11:30 38.57 38.57 38.57 38.57 1.7K
11:31 38.58 38.58 38.55 38.56 7.1K
11:32 38.53 38.54 38.52 38.53 4.4K
11:33 38.55 38.56 38.52 38.52 5.1K
11:34 38.54 38.54 38.54 38.54 1.5K
11:35 38.54 38.54 38.51 38.51 2.5K
11:36 38.51 38.51 38.45 38.45 3.7K
11:37 38.45 38.46 38.45 38.46 5.9K
11:38 38.46 38.46 38.43 38.43 1.4K
11:39 38.44 38.46 38.44 38.46 2.1K
11:40 38.46 38.50 38.46 38.50 2.5K
11:41 38.52 38.52 38.52 38.52 0.5K
11:42 38.52 38.53 38.52 38.53 3.3K
11:43 38.55 38.55 38.55 38.55 1.0K
11:44 38.56 38.59 38.56 38.58 4.0K
11:45 38.58 38.59 38.57 38.57 1.4K
11:46 38.57 38.61 38.57 38.61 5.7K
11:47 38.64 38.67 38.64 38.67 4.4K
11:48 38.67 38.68 38.67 38.68 3.3K
11:49 38.70 38.70 38.68 38.68 3.2K
11:50 38.70 38.71 38.70 38.71 1.2K
11:51 38.71 38.72 38.71 38.72 3.2K
11:52 38.76 38.83 38.76 38.83 5.9K
11:53 38.81 38.82 38.80 38.82 3.8K
11:54 38.80 38.80 38.75 38.75 5.6K
11:55 38.73 38.74 38.73 38.74 7.4K
11:56 38.74 38.76 38.65 38.67 34.1K
11:57 38.67 38.69 38.64 38.64 26.8K
11:58 38.68 38.68 38.68 38.68 4.9K
11:59 38.70 38.70 38.69 38.69 6.9K
12:00 38.70 38.74 38.69 38.73 4.9K
12:01 38.72 38.73 38.71 38.71 2.0K
12:02 38.72 38.72 38.69 38.70 5.4K
12:03 38.70 38.71 38.70 38.71 4.1K
12:04 38.71 38.74 38.71 38.73 3.8K
12:05 38.73 38.73 38.72 38.72 3.0K
12:06 38.72 38.72 38.71 38.71 1.5K
12:07 38.71 38.72 38.71 38.72 5.1K
12:08 38.72 38.77 38.72 38.75 43.6K
12:09 38.75 38.75 38.75 38.74 32.1K
12:10 38.74 38.79 38.71 38.75 41.0K
12:11 38.76 38.77 38.75 38.77 51.6K
12:12 38.78 38.85 38.78 38.81 16.7K
12:13 38.85 38.89 38.85 38.87 19.1K
12:14 38.85 38.89 38.85 38.89 32.7K
12:15 38.90 38.90 38.85 38.89 13.4K
12:16 38.89 38.90 38.87 38.88 5.3K
12:17 38.88 38.93 38.87 38.89 8.7K
12:18 38.89 38.96 38.89 38.96 14.5K
12:19 38.92 38.92 38.86 38.87 6.3K
12:20 38.87 38.95 38.87 38.91 4.3K
12:21 38.93 38.95 38.93 38.95 20.4K
12:22 38.95 38.97 38.95 38.97 3.5K
12:23 38.95 38.97 38.95 38.96 4.8K
12:24 38.96 38.98 38.96 38.98 5.3K
12:25 38.98 38.99 38.97 38.97 2.3K
12:26 38.95 38.96 38.95 38.96 2.9K
12:27 38.95 38.97 38.92 38.97 31.6K
12:28 38.95 38.96 38.93 38.93 2.2K
12:29 38.91 38.93 38.89 38.89 6.2K
12:30 38.89 38.95 38.89 38.94 44.1K
12:31 38.95 38.98 38.91 38.91 7.7K
12:32 38.91 38.91 38.91 38.91 0.9K
12:33 38.91 38.94 38.90 38.94 4.0K
12:34 38.94 38.97 38.93 38.96 14.2K
12:35 38.98 39.11 38.97 39.00 22.9K
12:36 39.03 39.08 39.03 39.08 12.5K
12:37 39.08 39.11 39.07 39.11 1.4K
12:38 39.11 39.11 39.05 39.05 2.3K
12:39 39.08 39.11 39.07 39.10 2.4K
12:40 39.11 39.11 39.07 39.07 5.6K
12:41 39.07 39.07 39.07 39.07 2.0K
12:42 39.06 39.06 39.04 39.03 1.8K
12:43 39.04 39.04 39.02 39.02 4.2K
12:44 39.00 39.00 38.98 38.99 1.9K
12:45 38.98 38.99 38.96 38.97 6.4K
12:46 38.96 38.96 38.92 38.93 2.6K
12:47 38.95 38.98 38.95 38.98 10.1K
12:48 38.94 38.94 38.94 38.94 2.3K
12:49 38.95 38.96 38.95 38.96 2.4K
12:50 38.94 38.96 38.94 38.96 2.5K
12:51 38.99 39.01 38.99 39.01 2.2K
12:52 39.01 39.01 38.97 38.97 4.5K
12:53 38.98 38.98 38.98 38.98 0.9K
12:54 38.99 38.99 38.97 38.98 6.9K
12:55 39.00 39.00 38.96 38.98 1.3K
12:56 39.00 39.00 38.98 38.98 1.8K
12:57 38.97 38.97 38.97 38.97 0.4K
12:58 38.95 38.97 38.95 38.97 7.5K
12:59 38.98 38.99 38.96 38.97 12.1K
13:00 38.96 38.97 38.96 38.97 2.1K
13:01 38.97 38.97 38.97 38.97 1.2K
13:02 38.98 38.98 38.97 38.97 2.6K
13:03 38.95 38.96 38.94 38.94 6.1K
13:04 38.97 39.01 38.97 39.00 5.7K
13:05 38.99 38.99 38.99 38.99 0.5K
13:06 39.00 39.00 38.98 39.00 4.1K
13:08 38.96 38.97 38.96 38.97 2.3K
13:09 38.98 38.98 38.98 38.98 1.9K
13:10 38.95 38.95 38.93 38.95 1.7K
13:11 38.93 38.95 38.93 38.95 1.7K
13:12 38.95 38.95 38.92 38.92 3.3K
13:13 38.92 38.93 38.89 38.89 4.3K
13:14 38.88 38.90 38.87 38.90 5.7K
13:15 38.91 38.92 38.91 38.92 5.4K
13:16 38.93 38.93 38.90 38.90 6.9K
13:18 38.89 38.89 38.80 38.81 7.4K
13:19 38.81 38.86 38.81 38.85 5.9K
13:20 38.82 38.82 38.82 38.82 1.3K
13:21 38.82 38.82 38.82 38.82 0.3K
13:22 38.82 38.83 38.82 38.83 5.9K
13:23 38.83 38.83 38.82 38.82 1.8K
13:24 38.82 38.83 38.82 38.83 1.0K
13:25 38.84 38.84 38.84 38.84 1.4K
13:26 38.81 38.82 38.81 38.81 2.3K
13:27 38.81 38.87 38.81 38.87 5.1K
13:28 38.86 38.86 38.86 38.85 0.7K
13:29 38.84 38.84 38.84 38.84 0.7K
13:30 38.85 38.85 38.83 38.83 3.1K
13:31 38.87 38.87 38.87 38.87 4.1K
13:32 38.88 38.88 38.84 38.84 8.9K
13:33 38.85 38.90 38.85 38.90 13.2K
13:34 38.92 38.92 38.92 38.92 3.0K
13:35 38.94 38.94 38.93 38.92 7.2K
13:36 38.91 38.92 38.91 38.92 3.0K
13:37 38.92 38.92 38.92 38.92 0.7K
13:38 38.90 38.92 38.89 38.89 63.3K
13:39 38.89 38.89 38.89 38.89 1.1K
13:40 38.91 38.92 38.91 38.92 2.2K
13:41 38.89 38.89 38.88 38.88 2.5K
13:42 38.85 38.85 38.84 38.84 3.5K
13:44 38.85 38.85 38.84 38.85 2.2K
13:45 38.84 38.85 38.84 38.85 3.8K
13:46 38.86 38.86 38.86 38.85 3.8K
13:47 38.86 38.86 38.85 38.86 1.7K
13:48 38.86 38.94 38.86 38.94 10.3K
13:49 38.93 38.94 38.90 38.90 3.1K
13:50 38.91 38.91 38.88 38.88 3.8K
13:52 38.87 38.87 38.85 38.85 3.7K
13:53 38.85 38.86 38.85 38.86 2.3K
13:54 38.86 38.87 38.86 38.87 5.1K
13:55 38.88 38.88 38.88 38.88 1.7K
13:56 38.89 38.90 38.89 38.90 1.3K
13:57 38.90 38.90 38.89 38.90 4.3K
13:58 38.88 38.88 38.88 38.88 0.7K
13:59 38.89 38.89 38.87 38.89 5.4K
14:00 38.87 38.92 38.87 38.88 7.1K
14:01 38.87 38.89 38.83 38.84 6.3K
14:02 38.86 38.87 38.85 38.87 3.4K
14:03 38.86 38.86 38.84 38.85 3.6K
14:04 38.86 38.87 38.86 38.87 42.0K
14:05 38.87 38.92 38.86 38.90 96.5K
14:06 38.90 38.91 38.89 38.91 5.9K
14:07 38.89 38.89 38.86 38.86 6.3K
14:08 38.86 38.87 38.84 38.84 5.9K
14:09 38.84 38.87 38.83 38.83 3.7K
14:10 38.82 38.82 38.82 38.82 0.9K
14:11 38.82 38.83 38.80 38.80 7.9K
14:12 38.80 38.80 38.80 38.80 2.9K
14:13 38.79 38.79 38.77 38.77 4.4K
14:14 38.77 38.78 38.77 38.78 1.4K
14:15 38.80 38.82 38.78 38.78 8.6K
14:16 38.78 38.78 38.76 38.76 13.0K
14:17 38.76 38.78 38.76 38.78 15.9K
14:18 38.80 38.81 38.80 38.81 4.3K
14:19 38.82 38.84 38.82 38.83 3.2K
14:20 38.83 38.83 38.82 38.82 2.7K
14:21 38.79 38.79 38.79 38.79 2.3K
14:22 38.78 38.78 38.78 38.78 4.8K
14:23 38.80 38.80 38.77 38.77 4.8K
14:24 38.76 38.76 38.73 38.74 5.8K
14:25 38.73 38.73 38.69 38.69 7.6K
14:26 38.69 38.69 38.68 38.68 3.8K
14:27 38.68 38.68 38.68 38.67 1.2K
14:28 38.68 38.68 38.61 38.61 4.9K
14:29 38.61 38.62 38.61 38.62 5.0K
14:30 38.63 38.66 38.63 38.66 5.0K
14:31 38.65 38.67 38.65 38.67 2.2K
14:32 38.67 38.73 38.67 38.73 5.0K
14:33 38.73 38.73 38.68 38.68 3.7K
14:34 38.69 38.69 38.68 38.68 3.5K
14:35 38.69 38.69 38.68 38.68 0.7K
14:36 38.68 38.68 38.68 38.68 3.8K
14:37 38.68 38.72 38.68 38.71 5.6K
14:38 38.70 38.71 38.68 38.68 5.7K
14:39 38.68 38.75 38.68 38.74 4.1K
14:40 38.74 38.74 38.74 38.74 0.5K
14:41 38.73 38.74 38.73 38.74 2.4K
14:42 38.74 38.75 38.74 38.74 6.7K
14:43 38.77 38.77 38.76 38.77 0.9K
14:44 38.75 38.77 38.75 38.77 4.0K
14:45 38.77 38.77 38.77 38.77 0.7K
14:46 38.77 38.78 38.77 38.78 1.7K
14:47 38.78 38.79 38.78 38.79 3.8K
14:48 38.80 38.80 38.78 38.78 3.3K
14:49 38.78 38.78 38.78 38.78 3.0K
14:50 38.77 38.77 38.77 38.77 4.4K
14:51 38.77 38.77 38.75 38.76 3.5K
14:52 38.75 38.77 38.75 38.75 25.1K
14:53 38.77 38.77 38.77 38.77 3.5K
14:54 38.81 38.81 38.81 38.81 3.2K
14:55 38.83 38.83 38.83 38.83 0.2K
14:56 38.83 38.83 38.82 38.82 3.5K
14:57 38.82 38.83 38.82 38.83 2.7K
14:58 38.83 38.83 38.82 38.83 3.7K
14:59 38.83 38.84 38.82 38.84 3.8K
15:00 38.85 38.85 38.83 38.84 13.3K
15:01 38.85 38.86 38.84 38.84 7.8K
15:02 38.81 38.86 38.79 38.86 14.2K
15:03 38.86 38.86 38.82 38.82 4.0K
15:04 38.82 38.82 38.81 38.81 2.5K
15:05 38.82 38.82 38.79 38.81 7.7K
15:06 38.81 38.82 38.80 38.81 8.2K
15:07 38.82 38.82 38.81 38.81 2.1K
15:08 38.81 38.83 38.81 38.82 10.6K
15:09 38.81 38.83 38.81 38.83 3.3K
15:10 38.80 38.82 38.80 38.82 6.0K
15:11 38.84 38.84 38.82 38.84 6.2K
15:12 38.84 38.84 38.84 38.84 2.5K
15:13 38.85 38.85 38.82 38.82 3.8K
15:14 38.82 38.82 38.80 38.80 2.0K
15:15 38.80 38.80 38.79 38.78 7.3K
15:16 38.78 38.78 38.77 38.78 7.7K
15:17 38.79 38.79 38.79 38.78 2.6K
15:18 38.78 38.78 38.77 38.77 4.1K
15:19 38.77 38.80 38.77 38.80 10.0K
15:20 38.81 38.86 38.81 38.86 9.9K
15:21 38.86 38.86 38.86 38.86 14.2K
15:22 38.84 38.85 38.82 38.82 10.1K
15:23 38.81 38.83 38.81 38.82 9.0K
15:24 38.82 38.83 38.80 38.83 11.3K
15:25 38.83 38.85 38.82 38.85 14.7K
15:26 38.84 38.86 38.84 38.86 6.0K
15:27 38.85 38.85 38.78 38.79 32.5K
15:28 38.79 38.84 38.79 38.78 16.5K
15:29 38.76 38.84 38.76 38.82 54.4K
15:30 38.80 38.80 38.78 38.78 3.3K
15:31 38.78 38.78 38.75 38.75 7.5K
15:32 38.75 38.80 38.73 38.78 16.8K
15:33 38.78 38.81 38.78 38.80 10.8K
15:34 38.81 38.81 38.77 38.77 11.9K
15:35 38.78 38.78 38.75 38.75 6.1K
15:36 38.75 38.75 38.71 38.71 5.1K
15:37 38.72 38.72 38.65 38.65 8.3K
15:38 38.65 38.68 38.63 38.68 8.2K
15:39 38.68 38.69 38.66 38.69 8.7K
15:40 38.69 38.72 38.68 38.69 13.4K
15:41 38.67 38.70 38.67 38.68 18.7K
15:42 38.68 38.69 38.64 38.67 36.8K
15:43 38.68 38.72 38.68 38.68 20.1K
15:44 38.65 38.70 38.65 38.70 17.4K
15:45 38.69 38.73 38.68 38.73 16.5K
15:46 38.73 38.75 38.72 38.72 8.1K
15:47 38.72 38.74 38.70 38.74 13.0K
15:48 38.74 38.74 38.71 38.71 11.8K
15:49 38.71 38.71 38.66 38.66 19.9K
15:50 38.65 38.74 38.65 38.72 22.1K
15:51 38.74 38.76 38.68 38.75 42.8K
15:52 38.75 38.79 38.75 38.78 23.6K
15:53 38.79 38.84 38.75 38.75 47.5K
15:54 38.76 38.76 38.72 38.73 19.3K
15:55 38.73 38.80 38.70 38.80 46.2K
15:56 38.80 38.81 38.73 38.74 34.5K
15:57 38.73 38.73 38.68 38.71 61.4K
15:58 38.72 38.75 38.70 38.73 83.6K
15:59 38.79 38.82 38.75 38.81 951.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available