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 38.06 38.12 38.01 38.12 22.3K
09:31 38.05 38.15 38.05 38.15 2.6K
09:32 38.05 38.15 37.89 38.03 7.4K
09:33 37.87 37.87 37.85 37.85 3.0K
09:34 37.83 37.93 37.83 37.93 3.9K
09:35 38.03 38.06 38.03 38.06 2.7K
09:36 37.90 37.90 37.90 37.90 0.2K
09:37 37.91 37.91 37.86 37.85 1.1K
09:38 37.91 37.97 37.91 37.97 1.2K
09:39 37.89 37.89 37.83 37.83 1.8K
09:40 37.84 37.84 37.84 37.84 0.3K
09:41 37.85 37.85 37.80 37.80 1.7K
09:42 37.78 37.78 37.78 37.78 0.6K
09:43 37.70 37.78 37.70 37.78 2.1K
09:45 37.77 37.77 37.73 37.76 1.6K
09:46 37.81 37.81 37.70 37.70 9.4K
09:47 37.82 37.82 37.82 37.82 2.9K
09:48 37.83 37.88 37.83 37.88 3.7K
09:49 37.90 37.90 37.90 37.90 1.3K
09:50 37.85 37.85 37.79 37.79 6.0K
09:54 37.77 37.80 37.77 37.80 3.8K
09:55 37.76 37.76 37.75 37.75 1.9K
09:56 37.77 37.77 37.75 37.75 0.3K
09:57 37.74 37.78 37.74 37.77 2.5K
09:58 37.75 37.79 37.75 37.79 2.0K
09:59 37.80 37.80 37.79 37.78 7.6K
10:00 37.79 37.84 37.74 37.84 17.1K
10:01 37.89 37.90 37.83 37.83 11.1K
10:02 37.82 37.87 37.79 37.79 3.5K
10:03 37.79 37.85 37.79 37.85 2.2K
10:04 37.86 37.86 37.84 37.84 3.0K
10:05 37.85 37.85 37.77 37.77 4.0K
10:06 37.81 37.84 37.81 37.84 1.0K
10:07 37.84 37.84 37.81 37.82 4.6K
10:08 37.81 37.81 37.78 37.78 3.3K
10:09 37.81 37.81 37.73 37.73 7.3K
10:10 37.74 37.75 37.74 37.75 1.1K
10:11 37.75 37.75 37.73 37.73 2.0K
10:12 37.78 37.78 37.75 37.74 1.6K
10:13 37.75 37.77 37.75 37.74 5.6K
10:14 37.73 37.73 37.73 37.73 0.2K
10:15 37.75 37.75 37.75 37.74 3.3K
10:16 37.72 37.74 37.72 37.73 3.3K
10:17 37.80 37.80 37.80 37.80 1.9K
10:18 37.79 37.80 37.79 37.80 2.1K
10:19 37.80 37.80 37.77 37.77 2.0K
10:20 37.77 37.78 37.77 37.78 2.2K
10:21 37.85 37.85 37.85 37.85 0.7K
10:22 37.90 37.90 37.88 37.88 1.3K
10:23 37.93 37.93 37.93 37.93 1.6K
10:24 37.95 37.95 37.95 37.95 0.4K
10:25 37.95 37.95 37.95 37.95 3.1K
10:27 37.96 37.98 37.96 37.98 0.5K
10:28 37.98 37.98 37.98 37.98 0.3K
10:29 37.98 37.98 37.94 37.94 4.2K
10:30 37.97 37.97 37.97 37.97 0.6K
10:31 37.96 37.96 37.94 37.94 0.9K
10:32 37.92 37.92 37.92 37.92 1.8K
10:33 37.94 37.95 37.92 37.92 2.5K
10:34 37.90 37.95 37.90 37.95 2.9K
10:35 37.97 37.98 37.97 37.98 3.0K
10:36 37.99 37.99 37.93 37.93 4.1K
10:37 37.94 37.94 37.94 37.94 2.1K
10:38 37.95 37.96 37.95 37.96 1.7K
10:39 37.92 37.93 37.91 37.92 10.7K
10:40 37.94 37.96 37.94 37.96 1.9K
10:41 38.01 38.03 38.01 38.03 0.7K
10:42 38.03 38.06 38.03 38.06 1.9K
10:43 38.05 38.05 38.00 38.00 2.6K
10:44 38.01 38.03 38.00 38.03 1.5K
10:45 38.06 38.06 38.06 38.06 1.3K
10:46 38.04 38.04 38.04 38.04 2.7K
10:48 38.09 38.09 38.09 38.09 0.4K
10:49 38.09 38.09 38.09 38.09 2.3K
10:50 38.13 38.13 38.13 38.13 0.8K
10:51 38.16 38.16 38.13 38.13 4.3K
10:52 38.15 38.16 38.15 38.15 1.4K
10:53 38.15 38.18 38.15 38.15 3.2K
10:54 38.16 38.18 38.16 38.17 2.5K
10:55 38.16 38.23 38.16 38.23 16.5K
10:56 38.22 38.24 38.22 38.24 1.7K
10:57 38.26 38.27 38.26 38.27 1.3K
10:58 38.28 38.28 38.27 38.28 1.5K
10:59 38.29 38.30 38.29 38.30 1.3K
11:00 38.33 38.34 38.27 38.27 8.3K
11:01 38.28 38.29 38.27 38.29 2.5K
11:02 38.31 38.33 38.31 38.33 2.5K
11:03 38.33 38.35 38.31 38.35 3.7K
11:04 38.36 38.36 38.36 38.35 1.2K
11:05 38.39 38.39 38.36 38.36 2.3K
11:06 38.35 38.35 38.31 38.31 2.9K
11:07 38.32 38.33 38.32 38.33 1.3K
11:08 38.35 38.38 38.35 38.38 1.5K
11:09 38.37 38.38 38.37 38.38 2.0K
11:10 38.35 38.39 38.35 38.39 2.8K
11:11 38.34 38.40 38.31 38.40 11.5K
11:12 38.41 38.41 38.41 38.41 0.6K
11:13 38.40 38.42 38.40 38.42 1.9K
11:14 38.39 38.43 38.39 38.40 4.0K
11:15 38.38 38.40 38.37 38.40 2.8K
11:16 38.41 38.41 38.41 38.41 0.7K
11:18 38.39 38.41 38.39 38.41 1.9K
11:19 38.36 38.38 38.36 38.38 2.9K
11:20 38.39 38.39 38.35 38.35 3.4K
11:21 38.33 38.34 38.30 38.30 3.0K
11:22 38.32 38.32 38.32 38.32 0.8K
11:23 38.35 38.35 38.34 38.34 1.0K
11:24 38.38 38.40 38.36 38.39 2.1K
11:25 38.39 38.39 38.38 38.38 5.2K
11:26 38.37 38.37 38.37 38.37 2.6K
11:27 38.37 38.39 38.37 38.39 1.3K
11:28 38.39 38.39 38.38 38.38 2.8K
11:29 38.38 38.40 38.38 38.40 0.9K
11:30 38.43 38.43 38.37 38.37 3.8K
11:31 38.39 38.39 38.37 38.39 2.6K
11:32 38.38 38.38 38.34 38.34 2.2K
11:33 38.31 38.31 38.29 38.31 1.5K
11:34 38.31 38.31 38.31 38.31 0.8K
11:35 38.27 38.27 38.26 38.27 6.6K
11:36 38.25 38.25 38.25 38.25 0.9K
11:37 38.23 38.23 38.23 38.23 1.5K
11:38 38.24 38.27 38.24 38.24 3.6K
11:39 38.25 38.25 38.25 38.25 0.2K
11:40 38.28 38.28 38.23 38.23 2.7K
11:41 38.23 38.28 38.23 38.28 3.3K
11:42 38.25 38.26 38.25 38.26 1.8K
11:43 38.28 38.28 38.28 38.28 0.3K
11:44 38.28 38.28 38.28 38.28 0.9K
11:45 38.28 38.30 38.28 38.30 1.6K
11:46 38.30 38.31 38.30 38.30 1.9K
11:47 38.31 38.31 38.30 38.30 1.9K
11:48 38.30 38.31 38.30 38.31 0.9K
11:49 38.33 38.33 38.28 38.28 3.8K
11:50 38.28 38.28 38.28 38.28 1.0K
11:51 38.30 38.30 38.30 38.30 1.8K
11:52 38.30 38.30 38.30 38.30 0.9K
11:53 38.30 38.30 38.29 38.29 7.2K
11:54 38.32 38.32 38.32 38.32 2.5K
11:55 38.34 38.34 38.34 38.34 0.7K
11:56 38.35 38.36 38.32 38.33 5.3K
11:58 38.33 38.33 38.30 38.30 2.7K
11:59 38.28 38.28 38.28 38.28 1.9K
12:00 38.31 38.31 38.31 38.31 1.1K
12:01 38.28 38.28 38.24 38.24 2.2K
12:02 38.26 38.30 38.26 38.27 2.1K
12:03 38.27 38.27 38.24 38.24 2.3K
12:04 38.26 38.26 38.22 38.22 4.2K
12:06 38.26 38.42 38.26 38.42 7.8K
12:07 38.40 38.41 38.40 38.41 1.3K
12:08 38.40 38.40 38.39 38.39 1.7K
12:09 38.38 38.40 38.38 38.40 2.6K
12:10 38.40 38.40 38.34 38.34 4.3K
12:11 38.33 38.33 38.30 38.30 2.6K
12:13 38.30 38.30 38.30 38.30 12.4K
12:16 38.27 38.27 38.27 38.27 0.8K
12:17 38.28 38.28 38.25 38.27 2.7K
12:18 38.25 38.25 38.17 38.17 6.5K
12:19 38.14 38.17 38.13 38.17 5.0K
12:20 38.19 38.19 38.19 38.19 1.2K
12:21 38.22 38.23 38.22 38.23 2.0K
12:22 38.26 38.26 38.24 38.24 0.7K
12:23 38.26 38.28 38.26 38.28 1.3K
12:24 38.27 38.28 38.27 38.28 2.6K
12:25 38.27 38.27 38.14 38.14 28.3K
12:26 38.15 38.15 38.11 38.10 4.6K
12:27 38.10 38.10 38.10 38.10 5.0K
12:28 38.10 38.11 38.09 38.11 5.0K
12:29 38.08 38.08 38.06 38.06 14.0K
12:31 38.09 38.09 38.06 38.09 2.5K
12:32 38.06 38.07 38.06 38.07 7.0K
12:33 38.09 38.09 38.05 38.05 5.4K
12:34 38.05 38.05 38.05 38.05 0.9K
12:35 38.05 38.06 38.04 38.06 20.9K
12:36 38.06 38.06 38.04 38.04 26.6K
12:37 38.05 38.05 38.05 38.05 5.5K
12:38 38.04 38.04 38.00 38.00 17.5K
12:39 37.99 37.99 37.96 37.96 1.9K
12:40 37.95 37.97 37.94 37.94 2.9K
12:41 37.93 37.93 37.93 37.93 3.4K
12:42 37.90 37.91 37.90 37.91 3.2K
12:43 37.91 37.92 37.88 37.88 6.1K
12:45 37.88 37.88 37.88 37.88 1.0K
12:46 37.87 37.89 37.87 37.89 3.3K
12:47 37.88 37.88 37.88 37.88 1.1K
12:48 37.89 37.89 37.88 37.88 4.0K
12:49 37.88 37.91 37.88 37.91 4.7K
12:50 37.88 37.88 37.86 37.86 2.9K
12:51 37.86 37.86 37.86 37.86 0.1K
12:52 37.86 37.87 37.84 37.87 3.5K
12:53 37.91 37.92 37.90 37.91 2.4K
12:54 37.92 37.95 37.92 37.95 1.9K
12:55 37.94 37.94 37.93 37.93 1.4K
12:56 37.93 37.93 37.93 37.93 1.1K
12:57 37.93 37.93 37.93 37.93 1.9K
12:58 37.93 37.93 37.93 37.93 1.1K
12:59 37.91 37.91 37.87 37.87 5.0K
13:00 37.89 37.89 37.85 37.85 4.4K
13:01 37.83 37.83 37.83 37.83 1.2K
13:02 37.83 37.85 37.83 37.86 1.8K
13:03 37.85 37.86 37.85 37.86 1.8K
13:04 37.86 37.86 37.85 37.85 2.4K
13:05 37.85 37.87 37.85 37.87 4.7K
13:06 37.88 37.88 37.85 37.85 3.3K
13:07 37.86 37.87 37.86 37.87 2.5K
13:08 37.87 37.87 37.87 37.87 1.5K
13:09 37.89 37.89 37.88 37.88 9.8K
13:10 37.87 37.87 37.87 37.87 3.0K
13:11 37.89 37.89 37.89 37.89 2.5K
13:13 37.91 37.91 37.90 37.91 4.1K
13:14 37.92 37.92 37.88 37.88 9.0K
13:15 37.88 37.88 37.88 37.88 1.6K
13:16 37.90 37.90 37.90 37.90 0.7K
13:17 37.88 37.88 37.87 37.87 2.5K
13:18 37.88 37.91 37.88 37.91 7.3K
13:20 37.92 37.92 37.85 37.85 5.4K
13:21 37.88 37.89 37.87 37.87 4.4K
13:22 37.86 37.86 37.86 37.86 0.4K
13:23 37.86 37.86 37.86 37.86 1.3K
13:24 37.88 37.89 37.87 37.87 3.0K
13:25 37.86 37.87 37.85 37.85 3.4K
13:26 37.86 37.86 37.81 37.82 4.4K
13:27 37.82 37.82 37.80 37.80 1.6K
13:28 37.82 37.83 37.82 37.83 3.1K
13:29 37.84 37.84 37.84 37.84 0.2K
13:30 37.83 37.83 37.79 37.79 2.9K
13:31 37.78 37.78 37.76 37.76 3.6K
13:32 37.74 37.77 37.74 37.77 8.2K
13:33 37.77 37.77 37.77 37.77 3.9K
13:34 37.75 37.75 37.75 37.75 2.9K
13:36 37.75 37.75 37.74 37.74 1.0K
13:37 37.74 37.75 37.74 37.75 1.3K
13:38 37.75 37.75 37.74 37.75 1.9K
13:39 37.74 37.74 37.72 37.72 2.0K
13:40 37.74 37.75 37.73 37.74 12.0K
13:41 37.78 37.80 37.77 37.80 16.5K
13:42 37.81 37.81 37.81 37.81 1.1K
13:43 37.82 37.82 37.79 37.79 5.7K
13:44 37.79 37.80 37.78 37.80 1.4K
13:45 37.79 37.83 37.79 37.83 15.2K
13:47 37.81 37.81 37.78 37.78 4.6K
13:48 37.81 37.81 37.79 37.79 7.6K
13:49 37.79 37.79 37.79 37.79 3.6K
13:50 37.79 37.79 37.78 37.79 1.4K
13:51 37.77 37.77 37.77 37.77 2.6K
13:52 37.80 37.83 37.80 37.83 2.8K
13:53 37.81 37.83 37.81 37.83 3.7K
13:54 37.79 37.81 37.79 37.80 3.5K
13:55 37.80 37.81 37.80 37.81 3.6K
13:56 37.81 37.81 37.79 37.78 9.5K
13:57 37.78 37.78 37.73 37.73 7.3K
13:58 37.72 37.73 37.71 37.72 2.2K
13:59 37.73 37.73 37.71 37.72 14.2K
14:00 37.72 37.73 37.72 37.73 2.1K
14:01 37.73 37.73 37.73 37.73 0.3K
14:02 37.73 37.75 37.73 37.75 4.4K
14:03 37.76 37.76 37.75 37.76 3.4K
14:04 37.76 37.78 37.76 37.76 3.6K
14:05 37.74 37.74 37.73 37.74 4.7K
14:06 37.74 37.74 37.73 37.73 2.0K
14:07 37.72 37.74 37.72 37.74 4.4K
14:08 37.72 37.74 37.72 37.74 0.7K
14:09 37.74 37.74 37.70 37.70 4.8K
14:10 37.68 37.68 37.67 37.67 2.2K
14:11 37.66 37.66 37.65 37.66 1.8K
14:12 37.66 37.66 37.66 37.66 0.3K
14:13 37.65 37.65 37.62 37.62 4.4K
14:14 37.63 37.63 37.63 37.63 0.6K
14:15 37.63 37.63 37.63 37.63 3.0K
14:16 37.65 37.65 37.64 37.64 1.3K
14:17 37.63 37.63 37.62 37.62 2.6K
14:18 37.62 37.62 37.62 37.62 1.9K
14:19 37.62 37.62 37.57 37.60 6.3K
14:20 37.55 37.56 37.55 37.56 3.0K
14:21 37.57 37.57 37.57 37.57 0.4K
14:22 37.57 37.57 37.57 37.57 1.4K
14:23 37.58 37.58 37.58 37.58 3.2K
14:24 37.58 37.62 37.56 37.62 5.0K
14:25 37.61 37.62 37.61 37.62 2.6K
14:26 37.62 37.62 37.62 37.62 1.5K
14:27 37.64 37.65 37.64 37.65 1.8K
14:28 37.65 37.65 37.64 37.64 1.1K
14:29 37.63 37.64 37.62 37.64 4.0K
14:30 37.64 37.67 37.64 37.67 3.8K
14:31 37.67 37.69 37.67 37.67 5.2K
14:32 37.66 37.68 37.66 37.67 1.6K
14:33 37.66 37.67 37.66 37.66 1.8K
14:34 37.66 37.67 37.66 37.67 7.6K
14:35 37.67 37.68 37.67 37.68 2.4K
14:36 37.69 37.70 37.68 37.70 4.3K
14:37 37.69 37.69 37.69 37.69 1.9K
14:38 37.68 37.68 37.66 37.67 5.7K
14:39 37.67 37.70 37.67 37.69 3.8K
14:40 37.69 37.71 37.69 37.71 3.2K
14:41 37.73 37.74 37.72 37.73 2.6K
14:42 37.73 37.73 37.72 37.72 3.1K
14:43 37.72 37.72 37.69 37.70 9.6K
14:44 37.70 37.70 37.69 37.69 4.1K
14:45 37.70 37.73 37.70 37.72 9.8K
14:46 37.74 37.76 37.73 37.76 2.2K
14:47 37.77 37.77 37.76 37.76 1.9K
14:48 37.76 37.78 37.76 37.78 2.6K
14:49 37.77 37.77 37.75 37.75 6.2K
14:50 37.75 37.75 37.75 37.75 1.9K
14:51 37.76 37.76 37.74 37.75 7.5K
14:52 37.76 37.76 37.75 37.75 7.6K
14:53 37.75 37.75 37.74 37.74 3.6K
14:54 37.74 37.74 37.74 37.74 1.2K
14:55 37.74 37.75 37.74 37.75 2.1K
14:56 37.75 37.75 37.74 37.74 4.3K
14:57 37.73 37.73 37.72 37.73 4.2K
14:58 37.72 37.73 37.71 37.71 3.4K
14:59 37.72 37.73 37.71 37.71 3.4K
15:00 37.70 37.71 37.69 37.70 3.6K
15:01 37.70 37.71 37.70 37.70 2.1K
15:02 37.71 37.72 37.70 37.70 6.2K
15:03 37.69 37.69 37.68 37.68 3.2K
15:04 37.69 37.69 37.68 37.68 4.6K
15:05 37.67 37.67 37.66 37.67 6.9K
15:06 37.67 37.67 37.67 37.67 1.0K
15:07 37.65 37.67 37.65 37.65 9.7K
15:08 37.66 37.67 37.65 37.65 3.2K
15:09 37.65 37.66 37.64 37.64 4.8K
15:10 37.64 37.67 37.64 37.66 3.8K
15:11 37.67 37.67 37.64 37.64 5.5K
15:12 37.65 37.66 37.62 37.66 18.4K
15:13 37.63 37.63 37.60 37.60 6.0K
15:14 37.61 37.62 37.61 37.62 4.4K
15:15 37.62 37.62 37.60 37.61 13.1K
15:16 37.60 37.60 37.57 37.59 5.9K
15:17 37.59 37.59 37.57 37.58 4.5K
15:18 37.58 37.58 37.57 37.58 1.3K
15:19 37.58 37.58 37.56 37.56 5.4K
15:20 37.56 37.60 37.56 37.60 7.2K
15:21 37.60 37.61 37.60 37.60 8.7K
15:22 37.60 37.62 37.60 37.60 12.7K
15:23 37.63 37.63 37.60 37.61 7.7K
15:24 37.62 37.62 37.61 37.62 3.2K
15:25 37.63 37.63 37.62 37.63 2.4K
15:26 37.63 37.65 37.63 37.65 13.9K
15:27 37.66 37.67 37.66 37.67 2.6K
15:28 37.67 37.68 37.66 37.67 6.1K
15:29 37.67 37.67 37.66 37.67 5.4K
15:30 37.67 37.70 37.67 37.70 5.6K
15:31 37.70 37.70 37.69 37.69 3.9K
15:32 37.68 37.69 37.66 37.67 13.5K
15:33 37.67 37.67 37.66 37.67 4.7K
15:34 37.68 37.70 37.68 37.68 10.5K
15:35 37.67 37.68 37.66 37.66 7.5K
15:36 37.66 37.66 37.63 37.63 17.5K
15:37 37.63 37.65 37.63 37.65 14.9K
15:38 37.63 37.65 37.63 37.65 7.4K
15:39 37.65 37.66 37.64 37.66 7.5K
15:40 37.67 37.68 37.66 37.66 11.6K
15:41 37.65 37.65 37.60 37.60 7.8K
15:42 37.61 37.61 37.59 37.59 8.7K
15:43 37.59 37.60 37.59 37.60 6.1K
15:44 37.59 37.65 37.59 37.63 14.6K
15:45 37.66 37.66 37.62 37.63 8.2K
15:46 37.66 37.68 37.65 37.65 10.9K
15:47 37.65 37.66 37.61 37.63 8.9K
15:48 37.63 37.63 37.61 37.62 11.3K
15:49 37.62 37.62 37.59 37.59 12.8K
15:50 37.60 37.60 37.47 37.47 20.9K
15:51 37.46 37.53 37.46 37.50 20.7K
15:52 37.50 37.53 37.50 37.51 11.5K
15:53 37.50 37.50 37.47 37.48 22.0K
15:54 37.46 37.47 37.43 37.43 71.5K
15:55 37.43 37.47 37.43 37.46 49.4K
15:56 37.49 37.49 37.47 37.48 27.9K
15:57 37.49 37.55 37.47 37.54 48.2K
15:58 37.54 37.59 37.54 37.57 66.5K
15:59 37.59 37.59 37.45 37.47 1,325.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available