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 37.46 37.46 37.37 37.37 21.1K
09:31 37.37 37.37 37.37 37.37 2.8K
09:32 37.37 37.37 37.37 37.37 0.2K
09:33 37.21 37.21 37.19 37.19 1.1K
09:34 37.05 37.08 37.05 37.08 5.9K
09:35 37.09 37.10 37.09 37.10 9.2K
09:36 37.04 37.10 37.04 37.04 29.3K
09:37 37.10 37.15 37.10 37.10 3.4K
09:38 37.11 37.15 37.07 37.08 4.5K
09:39 37.08 37.12 37.08 37.12 1.0K
09:40 37.08 37.12 37.04 37.07 2.7K
09:41 37.10 37.10 37.03 37.03 4.0K
09:42 37.07 37.07 36.99 37.02 3.1K
09:43 37.01 37.01 36.95 36.95 3.3K
09:44 36.93 36.93 36.86 36.87 28.8K
09:45 36.98 37.02 36.98 37.02 3.4K
09:46 36.98 36.98 36.97 36.97 1.3K
09:47 36.99 36.99 36.95 36.98 2.6K
09:48 36.95 36.98 36.95 36.98 3.4K
09:49 37.03 37.03 36.96 36.96 14.0K
09:50 36.99 36.99 36.95 36.96 4.3K
09:51 36.93 36.95 36.93 36.95 1.3K
09:52 36.94 36.98 36.93 36.97 3.6K
09:53 36.97 36.98 36.97 36.97 5.4K
09:54 36.99 37.02 36.98 37.02 18.8K
09:55 36.99 37.02 36.99 37.02 0.9K
09:56 37.00 37.03 36.97 37.02 10.8K
09:57 37.09 37.10 37.06 37.06 6.9K
09:58 37.03 37.03 37.03 37.03 0.9K
09:59 37.04 37.06 37.01 37.06 5.0K
10:00 37.07 37.10 37.06 37.06 4.1K
10:01 37.07 37.14 37.05 37.05 17.4K
10:02 37.07 37.11 37.07 37.11 10.1K
10:03 37.11 37.11 37.05 37.05 11.1K
10:04 37.09 37.09 37.09 37.09 2.3K
10:05 37.20 37.29 37.20 37.29 4.9K
10:06 37.30 37.33 37.29 37.30 6.7K
10:07 37.34 37.34 37.27 37.27 7.6K
10:08 37.28 37.34 37.28 37.31 5.4K
10:09 37.29 37.35 37.26 37.35 10.5K
10:10 37.33 37.33 37.28 37.28 7.4K
10:11 37.29 37.36 37.29 37.31 8.2K
10:12 37.30 37.35 37.30 37.34 9.1K
10:13 37.33 37.36 37.32 37.35 19.4K
10:14 37.36 37.36 37.25 37.27 28.4K
10:15 37.23 37.33 37.23 37.33 4.5K
10:16 37.34 37.34 37.31 37.32 5.9K
10:17 37.32 37.35 37.31 37.35 2.2K
10:18 37.34 37.36 37.32 37.35 7.4K
10:19 37.35 37.35 37.28 37.28 8.9K
10:20 37.29 37.33 37.27 37.33 8.0K
10:21 37.38 37.39 37.37 37.39 2.2K
10:22 37.37 37.40 37.37 37.39 4.1K
10:23 37.36 37.41 37.36 37.39 6.2K
10:24 37.39 37.46 37.38 37.40 8.6K
10:25 37.36 37.37 37.36 37.36 3.2K
10:26 37.35 37.38 37.32 37.37 4.4K
10:27 37.36 37.37 37.32 37.32 3.8K
10:28 37.31 37.33 37.31 37.31 2.4K
10:29 37.33 37.33 37.31 37.31 3.9K
10:30 37.31 37.46 37.31 37.40 9.4K
10:31 37.40 37.40 37.40 37.40 1.1K
10:32 37.41 37.43 37.41 37.43 2.7K
10:33 37.43 37.43 37.43 37.43 2.3K
10:34 37.44 37.51 37.44 37.51 4.9K
10:35 37.51 37.51 37.47 37.48 4.6K
10:36 37.47 37.47 37.45 37.45 3.9K
10:37 37.45 37.45 37.40 37.40 3.7K
10:38 37.40 37.43 37.40 37.43 2.4K
10:39 37.41 37.43 37.41 37.43 2.1K
10:40 37.38 37.40 37.34 37.34 9.7K
10:41 37.33 37.33 37.31 37.33 2.6K
10:42 37.30 37.30 37.22 37.22 5.8K
10:43 37.23 37.23 37.11 37.13 53.5K
10:44 37.13 37.15 37.13 37.15 7.3K
10:45 37.16 37.22 37.16 37.18 3.2K
10:46 37.20 37.26 37.20 37.25 4.6K
10:47 37.23 37.25 37.23 37.23 4.0K
10:48 37.21 37.24 37.18 37.24 3.5K
10:49 37.24 37.24 37.24 37.24 2.1K
10:50 37.26 37.28 37.26 37.28 2.5K
10:51 37.30 37.30 37.24 37.24 8.4K
10:52 37.24 37.24 37.22 37.22 2.1K
10:53 37.22 37.22 37.16 37.16 4.0K
10:54 37.16 37.17 37.15 37.15 4.2K
10:55 37.15 37.15 37.13 37.14 2.0K
10:56 37.12 37.16 37.12 37.16 4.7K
10:57 37.14 37.14 37.11 37.14 2.1K
10:58 37.15 37.15 37.13 37.13 2.1K
10:59 37.11 37.17 37.11 37.17 4.1K
11:00 37.17 37.17 37.14 37.14 2.1K
11:01 37.15 37.18 37.14 37.18 2.4K
11:02 37.17 37.17 37.15 37.17 5.2K
11:03 37.18 37.18 37.16 37.16 4.4K
11:04 37.14 37.14 37.14 37.14 4.2K
11:05 37.14 37.17 37.14 37.17 5.6K
11:06 37.18 37.18 37.15 37.16 2.1K
11:07 37.16 37.16 37.14 37.15 2.5K
11:08 37.15 37.19 37.15 37.17 3.8K
11:09 37.17 37.17 37.13 37.15 52.1K
11:10 37.13 37.15 37.13 37.15 2.6K
11:11 37.15 37.15 37.12 37.12 3.5K
11:12 37.10 37.12 37.08 37.12 6.0K
11:13 37.12 37.15 37.12 37.15 3.0K
11:14 37.15 37.16 37.12 37.12 3.5K
11:15 37.12 37.17 37.10 37.15 6.6K
11:16 37.15 37.15 37.15 37.15 0.4K
11:17 37.15 37.16 37.15 37.15 1.4K
11:18 37.15 37.15 37.11 37.11 3.6K
11:19 37.08 37.08 37.07 37.07 2.5K
11:20 37.09 37.11 37.08 37.11 4.0K
11:21 37.10 37.13 37.10 37.13 4.3K
11:22 37.14 37.15 37.14 37.15 3.4K
11:23 37.13 37.13 37.12 37.13 4.2K
11:24 37.12 37.12 37.12 37.12 2.0K
11:25 37.12 37.13 37.12 37.13 3.1K
11:26 37.15 37.16 37.15 37.16 2.3K
11:27 37.18 37.18 37.18 37.18 0.7K
11:28 37.18 37.21 37.17 37.21 4.4K
11:29 37.21 37.22 37.20 37.20 5.0K
11:30 37.20 37.21 37.20 37.21 2.7K
11:31 37.22 37.22 37.22 37.22 0.3K
11:32 37.25 37.25 37.24 37.24 1.7K
11:33 37.25 37.26 37.22 37.26 5.0K
11:34 37.27 37.27 37.27 37.27 0.9K
11:35 37.27 37.27 37.22 37.26 5.1K
11:36 37.24 37.24 37.24 37.24 0.8K
11:37 37.23 37.23 37.23 37.23 2.3K
11:38 37.23 37.23 37.23 37.23 0.7K
11:39 37.25 37.25 37.18 37.18 4.9K
11:40 37.18 37.18 37.18 37.18 0.9K
11:41 37.19 37.19 37.19 37.19 3.2K
11:42 37.18 37.18 37.18 37.18 0.6K
11:43 37.18 37.20 37.18 37.20 4.7K
11:44 37.19 37.21 37.19 37.21 3.3K
11:46 37.22 37.22 37.22 37.22 1.6K
11:47 37.23 37.25 37.23 37.24 2.2K
11:48 37.24 37.25 37.23 37.25 4.1K
11:49 37.26 37.26 37.25 37.25 1.0K
11:50 37.26 37.27 37.25 37.27 12.9K
11:51 37.28 37.28 37.27 37.28 2.5K
11:52 37.29 37.29 37.26 37.26 4.2K
11:53 37.26 37.27 37.24 37.24 3.4K
11:54 37.24 37.28 37.24 37.28 4.2K
11:55 37.28 37.28 37.28 37.28 0.7K
11:56 37.26 37.26 37.25 37.25 2.0K
11:57 37.26 37.28 37.26 37.28 2.0K
11:58 37.27 37.28 37.25 37.28 2.1K
11:59 37.27 37.31 37.27 37.31 3.5K
12:00 37.34 37.35 37.34 37.34 1.8K
12:01 37.34 37.39 37.34 37.35 5.4K
12:02 37.35 37.37 37.35 37.37 2.5K
12:03 37.39 37.39 37.37 37.37 4.2K
12:04 37.41 37.41 37.40 37.40 1.7K
12:05 37.46 37.47 37.46 37.47 1.0K
12:06 37.45 37.48 37.45 37.48 1.8K
12:07 37.48 37.49 37.46 37.48 3.2K
12:08 37.49 37.49 37.46 37.48 3.0K
12:09 37.48 37.48 37.46 37.48 3.1K
12:10 37.48 37.49 37.48 37.48 2.7K
12:11 37.45 37.45 37.40 37.40 8.6K
12:12 37.43 37.43 37.41 37.41 7.9K
12:13 37.42 37.42 37.40 37.41 1.2K
12:14 37.41 37.41 37.41 37.41 2.2K
12:15 37.43 37.43 37.35 37.35 6.0K
12:16 37.37 37.37 37.36 37.36 2.7K
12:17 37.37 37.37 37.37 37.37 1.0K
12:18 37.37 37.37 37.35 37.35 2.2K
12:19 37.37 37.37 37.36 37.36 1.2K
12:20 37.34 37.36 37.34 37.35 3.8K
12:21 37.39 37.39 37.37 37.37 0.9K
12:22 37.39 37.39 37.36 37.38 3.1K
12:23 37.38 37.38 37.36 37.36 1.2K
12:24 37.36 37.38 37.36 37.38 2.7K
12:25 37.40 37.41 37.40 37.41 1.6K
12:26 37.41 37.42 37.39 37.39 3.2K
12:27 37.41 37.41 37.40 37.40 1.4K
12:28 37.42 37.42 37.39 37.42 2.4K
12:29 37.42 37.42 37.41 37.42 4.4K
12:31 37.43 37.45 37.42 37.42 7.5K
12:32 37.41 37.43 37.41 37.43 1.0K
12:33 37.43 37.43 37.42 37.43 1.9K
12:34 37.44 37.44 37.40 37.41 5.7K
12:35 37.39 37.40 37.39 37.40 0.9K
12:36 37.41 37.41 37.39 37.39 1.7K
12:37 37.38 37.38 37.37 37.37 2.1K
12:38 37.37 37.37 37.35 37.35 8.2K
12:39 37.35 37.35 37.35 37.35 0.2K
12:40 37.36 37.36 37.32 37.32 6.2K
12:41 37.33 37.33 37.33 37.33 0.2K
12:42 37.30 37.32 37.27 37.27 15.3K
12:43 37.24 37.24 37.22 37.22 3.9K
12:44 37.22 37.24 37.22 37.23 5.7K
12:45 37.24 37.25 37.24 37.25 2.9K
12:46 37.25 37.25 37.23 37.23 1.1K
12:47 37.25 37.25 37.22 37.22 2.3K
12:48 37.25 37.25 37.25 37.25 2.6K
12:49 37.26 37.26 37.24 37.26 2.3K
12:50 37.25 37.27 37.25 37.26 3.2K
12:51 37.25 37.26 37.24 37.24 3.5K
12:52 37.25 37.25 37.23 37.24 1.9K
12:53 37.24 37.24 37.24 37.24 0.7K
12:54 37.25 37.26 37.25 37.26 2.7K
12:55 37.27 37.27 37.27 37.27 1.3K
12:56 37.27 37.30 37.27 37.30 2.9K
12:57 37.30 37.31 37.28 37.28 1.7K
12:58 37.27 37.27 37.27 37.27 4.4K
13:00 37.29 37.30 37.29 37.30 4.7K
13:01 37.29 37.29 37.26 37.26 1.6K
13:02 37.26 37.29 37.26 37.28 3.4K
13:03 37.28 37.29 37.28 37.29 1.2K
13:04 37.30 37.30 37.28 37.30 1.3K
13:05 37.31 37.32 37.31 37.32 1.6K
13:06 37.32 37.36 37.32 37.36 4.4K
13:07 37.34 37.36 37.32 37.35 2.1K
13:08 37.33 37.34 37.33 37.34 3.5K
13:09 37.34 37.34 37.33 37.33 1.3K
13:10 37.35 37.35 37.35 37.35 7.9K
13:11 37.35 37.35 37.35 37.35 0.3K
13:12 37.35 37.35 37.34 37.34 17.2K
13:13 37.35 37.35 37.35 37.35 6.8K
13:14 37.36 37.37 37.36 37.37 2.8K
13:15 37.41 37.41 37.41 37.41 0.5K
13:16 37.42 37.43 37.42 37.43 4.8K
13:17 37.47 37.47 37.45 37.45 6.5K
13:18 37.44 37.44 37.42 37.42 2.4K
13:19 37.41 37.41 37.41 37.41 1.9K
13:21 37.40 37.40 37.40 37.40 8.8K
13:22 37.41 37.44 37.41 37.44 2.9K
13:23 37.44 37.44 37.44 37.44 0.4K
13:24 37.44 37.45 37.42 37.45 1.1K
13:25 37.45 37.45 37.43 37.43 2.3K
13:26 37.40 37.41 37.40 37.41 3.2K
13:27 37.42 37.45 37.42 37.45 1.7K
13:28 37.45 37.45 37.45 37.45 1.5K
13:29 37.46 37.46 37.42 37.42 2.9K
13:30 37.45 37.47 37.45 37.47 2.3K
13:31 37.47 37.50 37.47 37.49 2.8K
13:32 37.50 37.50 37.50 37.50 1.7K
13:33 37.53 37.53 37.50 37.50 2.4K
13:34 37.52 37.52 37.49 37.49 2.0K
13:35 37.50 37.50 37.48 37.48 6.8K
13:36 37.47 37.48 37.47 37.48 2.0K
13:38 37.48 37.48 37.48 37.48 2.5K
13:39 37.49 37.49 37.47 37.47 9.9K
13:40 37.48 37.51 37.48 37.51 3.0K
13:41 37.49 37.49 37.49 37.49 1.9K
13:42 37.49 37.49 37.48 37.49 6.7K
13:43 37.49 37.49 37.49 37.49 0.4K
13:44 37.46 37.47 37.46 37.47 2.1K
13:45 37.46 37.48 37.46 37.47 5.0K
13:47 37.46 37.46 37.44 37.44 1.8K
13:48 37.44 37.44 37.44 37.44 5.5K
13:49 37.41 37.44 37.41 37.44 9.1K
13:50 37.44 37.44 37.43 37.43 2.1K
13:51 37.42 37.42 37.40 37.40 2.8K
13:52 37.41 37.42 37.41 37.42 3.5K
13:53 37.43 37.45 37.43 37.45 2.8K
13:54 37.44 37.45 37.43 37.43 4.0K
13:55 37.41 37.42 37.41 37.42 1.3K
13:56 37.42 37.42 37.42 37.42 1.2K
13:57 37.45 37.46 37.45 37.46 2.6K
13:58 37.46 37.46 37.45 37.45 1.4K
13:59 37.45 37.46 37.45 37.46 0.7K
14:00 37.46 37.46 37.46 37.46 2.0K
14:01 37.45 37.45 37.45 37.45 0.8K
14:02 37.45 37.46 37.45 37.46 3.7K
14:03 37.49 37.49 37.48 37.49 2.7K
14:04 37.49 37.51 37.49 37.51 1.4K
14:05 37.51 37.52 37.51 37.52 3.1K
14:06 37.52 37.55 37.52 37.53 4.7K
14:07 37.53 37.53 37.49 37.49 4.2K
14:08 37.50 37.51 37.50 37.51 1.3K
14:09 37.48 37.48 37.47 37.48 4.2K
14:10 37.51 37.51 37.51 37.51 1.4K
14:11 37.50 37.50 37.49 37.49 2.4K
14:12 37.48 37.48 37.47 37.47 2.8K
14:13 37.45 37.45 37.45 37.45 1.2K
14:14 37.46 37.48 37.46 37.48 3.6K
14:15 37.46 37.48 37.46 37.48 2.4K
14:16 37.48 37.48 37.47 37.47 3.1K
14:17 37.48 37.48 37.47 37.47 1.9K
14:18 37.48 37.49 37.47 37.49 4.2K
14:19 37.48 37.48 37.48 37.48 4.6K
14:21 37.48 37.48 37.48 37.48 1.0K
14:22 37.48 37.48 37.48 37.48 0.5K
14:23 37.48 37.48 37.46 37.48 3.1K
14:24 37.46 37.49 37.46 37.48 6.2K
14:25 37.49 37.49 37.48 37.48 4.1K
14:26 37.48 37.48 37.48 37.48 0.9K
14:27 37.48 37.50 37.48 37.49 4.8K
14:28 37.49 37.50 37.47 37.48 4.6K
14:29 37.48 37.48 37.47 37.47 1.3K
14:30 37.47 37.48 37.47 37.48 2.6K
14:31 37.46 37.46 37.46 37.46 2.8K
14:32 37.44 37.45 37.44 37.45 6.4K
14:33 37.46 37.46 37.43 37.43 9.0K
14:34 37.44 37.48 37.43 37.48 27.6K
14:35 37.50 37.50 37.50 37.50 1.3K
14:36 37.50 37.51 37.50 37.51 15.5K
14:37 37.50 37.52 37.50 37.52 3.0K
14:38 37.50 37.50 37.50 37.50 1.7K
14:39 37.50 37.50 37.49 37.49 8.5K
14:40 37.50 37.53 37.50 37.53 15.4K
14:41 37.54 37.55 37.54 37.55 1.1K
14:42 37.53 37.55 37.53 37.55 3.7K
14:43 37.55 37.56 37.55 37.56 3.1K
14:44 37.55 37.60 37.55 37.57 11.0K
14:45 37.58 37.61 37.57 37.60 9.9K
14:46 37.61 37.62 37.60 37.61 4.6K
14:47 37.60 37.60 37.60 37.60 1.3K
14:48 37.60 37.60 37.58 37.58 0.9K
14:49 37.56 37.56 37.54 37.54 4.2K
14:50 37.54 37.57 37.54 37.57 5.0K
14:51 37.57 37.57 37.57 37.57 0.2K
14:52 37.56 37.58 37.56 37.58 1.0K
14:53 37.57 37.57 37.54 37.54 5.1K
14:54 37.56 37.58 37.56 37.58 2.5K
14:55 37.57 37.59 37.57 37.58 4.9K
14:56 37.60 37.61 37.60 37.61 2.6K
14:57 37.60 37.60 37.58 37.59 6.0K
14:59 37.56 37.56 37.53 37.54 3.5K
15:00 37.55 37.55 37.51 37.51 7.4K
15:01 37.52 37.53 37.52 37.52 2.3K
15:02 37.54 37.54 37.51 37.53 5.1K
15:04 37.53 37.56 37.53 37.56 5.3K
15:05 37.56 37.56 37.56 37.56 1.3K
15:06 37.54 37.54 37.54 37.54 1.6K
15:07 37.55 37.58 37.55 37.58 5.7K
15:08 37.58 37.60 37.58 37.60 2.4K
15:09 37.63 37.63 37.61 37.62 4.7K
15:10 37.62 37.64 37.62 37.63 2.9K
15:11 37.63 37.64 37.62 37.62 3.3K
15:12 37.60 37.60 37.60 37.60 2.7K
15:13 37.59 37.61 37.59 37.60 20.2K
15:14 37.60 37.60 37.59 37.60 9.9K
15:15 37.60 37.64 37.60 37.64 4.9K
15:16 37.64 37.64 37.62 37.62 4.9K
15:17 37.62 37.62 37.59 37.60 16.3K
15:18 37.61 37.61 37.60 37.60 11.2K
15:19 37.60 37.62 37.60 37.62 6.7K
15:20 37.63 37.64 37.63 37.63 9.6K
15:21 37.65 37.65 37.63 37.64 7.1K
15:22 37.64 37.64 37.58 37.58 11.8K
15:23 37.58 37.58 37.55 37.56 16.6K
15:24 37.56 37.56 37.53 37.53 9.8K
15:25 37.54 37.55 37.54 37.55 4.8K
15:26 37.55 37.64 37.55 37.63 14.9K
15:27 37.63 37.63 37.56 37.56 12.3K
15:28 37.55 37.55 37.51 37.51 3.1K
15:29 37.51 37.55 37.51 37.53 7.6K
15:30 37.53 37.55 37.53 37.55 3.7K
15:31 37.53 37.55 37.53 37.55 7.6K
15:32 37.56 37.58 37.56 37.58 2.4K
15:33 37.58 37.58 37.56 37.57 5.6K
15:34 37.57 37.61 37.57 37.58 5.0K
15:35 37.60 37.61 37.59 37.59 12.7K
15:36 37.60 37.61 37.56 37.56 24.1K
15:37 37.56 37.58 37.56 37.57 7.8K
15:38 37.58 37.60 37.58 37.60 4.0K
15:39 37.60 37.60 37.57 37.59 5.4K
15:40 37.60 37.61 37.58 37.59 27.5K
15:41 37.58 37.63 37.57 37.63 7.6K
15:42 37.64 37.64 37.63 37.64 6.4K
15:43 37.65 37.68 37.64 37.64 13.6K
15:44 37.63 37.63 37.62 37.63 4.3K
15:45 37.66 37.66 37.62 37.62 16.2K
15:46 37.63 37.63 37.62 37.63 14.2K
15:47 37.63 37.69 37.61 37.66 15.0K
15:48 37.65 37.65 37.62 37.62 11.8K
15:49 37.60 37.61 37.60 37.60 13.4K
15:50 37.60 37.61 37.56 37.56 19.2K
15:51 37.56 37.60 37.55 37.60 24.2K
15:52 37.60 37.60 37.59 37.60 14.8K
15:53 37.60 37.61 37.59 37.59 14.0K
15:54 37.59 37.60 37.58 37.58 16.2K
15:55 37.61 37.65 37.59 37.64 25.4K
15:56 37.66 37.66 37.63 37.64 37.1K
15:57 37.63 37.66 37.63 37.65 34.3K
15:58 37.66 37.67 37.65 37.67 50.2K
15:59 37.68 37.68 37.65 37.66 532.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available