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 38.04 38.04 37.88 37.88 25.6K
09:31 37.87 37.87 37.87 37.87 0.8K
09:32 37.82 37.82 37.76 37.76 2.9K
09:33 37.76 37.84 37.76 37.84 4.8K
09:34 37.84 37.85 37.84 37.85 1.5K
09:35 37.88 37.89 37.88 37.89 1.2K
09:36 37.83 37.89 37.80 37.81 2.8K
09:37 37.78 37.78 37.77 37.77 1.5K
09:38 37.78 37.78 37.78 37.79 1.8K
09:39 37.77 37.77 37.73 37.74 3.3K
09:40 37.76 37.81 37.76 37.78 1.4K
09:41 37.81 37.82 37.78 37.82 1.2K
09:42 37.82 37.82 37.77 37.80 2.3K
09:43 37.81 37.81 37.81 37.81 0.7K
09:44 37.81 37.86 37.81 37.81 7.6K
09:45 37.81 37.82 37.81 37.82 0.7K
09:46 37.82 37.87 37.82 37.83 4.5K
09:47 37.81 37.81 37.77 37.77 2.5K
09:48 37.74 37.75 37.74 37.75 2.5K
09:49 37.75 37.80 37.75 37.80 1.6K
09:50 37.80 37.81 37.80 37.81 1.6K
09:51 37.79 37.79 37.79 37.79 1.6K
09:52 37.79 37.88 37.79 37.88 4.2K
09:53 37.87 37.96 37.87 37.96 4.1K
09:54 38.03 38.03 38.02 38.02 6.2K
09:55 38.05 38.05 38.01 38.02 7.3K
09:56 38.01 38.01 37.97 37.97 6.8K
09:57 37.95 37.96 37.94 37.94 2.4K
09:58 37.94 37.97 37.94 37.97 2.2K
09:59 37.96 37.96 37.90 37.94 4.9K
10:00 37.94 37.95 37.82 37.85 11.6K
10:01 37.86 37.88 37.86 37.87 2.2K
10:02 37.88 37.88 37.85 37.85 2.1K
10:03 37.85 37.88 37.85 37.88 1.4K
10:04 37.88 37.88 37.87 37.87 1.0K
10:05 37.85 37.89 37.85 37.88 6.2K
10:06 37.87 37.88 37.87 37.88 2.5K
10:07 37.90 37.91 37.84 37.84 10.8K
10:08 37.84 37.85 37.84 37.85 1.2K
10:09 37.83 37.84 37.81 37.84 2.5K
10:10 37.86 37.86 37.79 37.81 5.5K
10:11 37.82 37.86 37.82 37.86 2.4K
10:12 37.89 37.89 37.89 37.89 0.7K
10:13 37.89 37.89 37.89 37.89 0.7K
10:14 37.90 37.92 37.90 37.90 6.1K
10:15 37.88 37.88 37.88 37.88 1.9K
10:16 37.93 37.93 37.93 37.93 0.7K
10:17 37.92 37.92 37.91 37.91 1.7K
10:18 37.92 37.92 37.89 37.89 1.5K
10:19 37.90 37.90 37.90 37.90 2.5K
10:20 37.93 37.96 37.93 37.95 4.0K
10:21 37.96 37.96 37.91 37.93 2.3K
10:22 37.95 37.95 37.95 37.95 1.1K
10:23 37.94 37.94 37.94 37.94 1.8K
10:24 37.97 37.97 37.95 37.96 1.6K
10:25 37.96 37.96 37.94 37.94 1.2K
10:26 37.96 37.96 37.94 37.94 3.0K
10:27 37.95 37.97 37.95 37.97 1.1K
10:28 37.97 37.98 37.97 37.98 2.8K
10:29 37.99 38.01 37.99 37.99 1.4K
10:30 37.97 37.99 37.97 37.99 2.1K
10:31 38.01 38.02 38.01 38.02 2.2K
10:32 38.02 38.05 38.02 38.05 1.7K
10:33 38.04 38.05 38.04 38.05 5.7K
10:34 38.08 38.08 38.04 38.04 4.5K
10:35 38.02 38.05 38.02 38.02 5.6K
10:36 38.03 38.03 38.03 38.03 0.5K
10:37 38.03 38.03 38.00 38.00 5.2K
10:38 37.97 37.97 37.97 37.97 2.1K
10:39 37.94 37.94 37.94 37.94 1.9K
10:40 37.91 37.91 37.91 37.91 1.1K
10:41 37.92 37.92 37.92 37.92 1.2K
10:42 37.88 37.90 37.88 37.90 1.1K
10:43 37.89 37.91 37.89 37.91 0.8K
10:44 37.91 37.91 37.91 37.91 1.7K
10:45 37.91 37.91 37.91 37.91 0.8K
10:46 37.91 37.91 37.91 37.91 1.7K
10:47 37.89 37.89 37.89 37.89 2.2K
10:48 37.88 37.88 37.88 37.88 1.4K
10:49 37.88 37.91 37.88 37.91 2.1K
10:50 37.91 37.91 37.90 37.90 1.1K
10:51 37.90 37.92 37.90 37.90 1.3K
10:52 37.90 37.90 37.88 37.88 4.3K
10:53 37.90 37.90 37.90 37.90 1.1K
10:55 37.92 37.93 37.92 37.93 1.9K
10:56 37.98 38.00 37.98 38.00 1.2K
10:57 38.00 38.04 38.00 38.04 2.4K
10:58 38.06 38.06 38.06 38.06 5.4K
10:59 38.05 38.07 38.05 38.05 5.1K
11:00 38.07 38.08 38.07 38.08 5.9K
11:01 38.08 38.08 38.08 38.08 2.6K
11:02 38.08 38.08 38.08 38.08 2.3K
11:03 38.11 38.11 38.10 38.10 2.8K
11:04 38.12 38.12 38.12 38.12 0.5K
11:05 38.13 38.13 38.13 38.13 1.9K
11:06 38.18 38.25 38.18 38.22 18.4K
11:07 38.23 38.23 38.20 38.23 2.1K
11:08 38.21 38.24 38.21 38.23 1.6K
11:09 38.21 38.22 38.20 38.22 2.7K
11:10 38.21 38.21 38.21 38.21 1.2K
11:11 38.21 38.23 38.19 38.19 5.6K
11:12 38.18 38.18 38.17 38.17 1.3K
11:13 38.20 38.20 38.16 38.17 2.5K
11:14 38.18 38.18 38.11 38.11 5.3K
11:15 38.13 38.13 38.13 38.13 1.2K
11:16 38.14 38.14 38.11 38.11 1.5K
11:17 38.12 38.12 38.05 38.05 2.4K
11:18 38.05 38.05 38.01 38.03 1.7K
11:19 38.02 38.02 38.02 38.02 0.3K
11:20 38.03 38.04 38.00 38.04 2.8K
11:21 38.04 38.04 38.04 38.04 0.6K
11:22 38.05 38.05 38.03 38.03 1.8K
11:23 38.03 38.04 38.03 38.04 1.8K
11:24 38.03 38.03 38.03 38.03 0.9K
11:25 38.02 38.03 38.00 38.01 5.5K
11:26 38.04 38.04 38.02 38.02 2.7K
11:27 38.06 38.06 38.04 38.05 3.4K
11:28 38.05 38.05 38.00 38.01 2.2K
11:29 38.02 38.02 38.01 38.01 2.9K
11:30 37.99 37.99 37.99 37.99 1.1K
11:31 38.01 38.05 37.99 38.05 2.8K
11:32 38.04 38.04 38.04 38.04 2.1K
11:33 38.09 38.09 38.06 38.06 2.4K
11:34 38.06 38.08 38.06 38.08 0.7K
11:35 38.08 38.08 38.06 38.06 3.1K
11:36 38.09 38.10 38.09 38.10 1.3K
11:38 38.10 38.12 38.07 38.07 3.2K
11:39 38.08 38.08 38.08 38.08 1.5K
11:40 38.09 38.09 38.08 38.08 1.7K
11:41 38.06 38.07 38.06 38.07 1.0K
11:42 38.06 38.06 38.05 38.05 2.3K
11:44 38.05 38.06 38.04 38.04 3.5K
11:45 38.05 38.06 38.05 38.06 0.8K
11:46 38.06 38.06 38.04 38.06 3.4K
11:47 38.05 38.05 38.05 38.05 0.7K
11:48 38.06 38.06 38.06 38.06 1.0K
11:49 38.09 38.09 38.07 38.07 2.4K
11:50 38.08 38.10 38.08 38.10 0.4K
11:51 38.10 38.10 38.10 38.10 1.9K
11:52 38.11 38.11 38.10 38.10 2.5K
11:53 38.10 38.10 38.09 38.09 3.9K
11:55 38.10 38.10 38.08 38.09 2.8K
11:56 38.09 38.09 38.08 38.08 1.9K
11:57 38.06 38.07 38.06 38.06 1.1K
11:58 38.08 38.08 38.06 38.06 2.9K
11:59 38.08 38.08 38.06 38.06 1.5K
12:00 38.07 38.08 38.07 38.08 2.4K
12:01 38.06 38.06 38.06 38.06 2.4K
12:02 38.06 38.06 38.04 38.05 2.6K
12:03 38.05 38.05 38.01 38.01 2.5K
12:04 38.02 38.02 37.99 37.99 3.6K
12:05 37.99 37.99 37.99 37.99 0.9K
12:06 37.98 37.98 37.98 37.98 1.4K
12:07 37.98 37.98 37.93 37.93 2.1K
12:08 37.94 37.97 37.94 37.97 2.1K
12:09 37.96 37.96 37.96 37.96 1.4K
12:11 37.97 37.97 37.97 37.97 0.5K
12:12 37.98 37.99 37.98 37.99 1.3K
12:13 37.99 37.99 37.99 37.99 2.6K
12:14 37.98 37.99 37.98 37.99 1.9K
12:15 38.00 38.03 37.99 38.03 1.3K
12:16 38.01 38.02 38.01 38.02 1.6K
12:17 38.02 38.02 38.02 38.02 1.2K
12:18 38.04 38.05 38.04 38.05 1.7K
12:19 38.10 38.10 38.07 38.07 1.9K
12:20 38.10 38.12 38.10 38.12 1.4K
12:21 38.08 38.08 38.08 38.08 1.5K
12:22 38.10 38.10 38.10 38.10 1.3K
12:23 38.10 38.10 38.10 38.10 0.4K
12:24 38.10 38.10 38.07 38.08 5.5K
12:25 38.09 38.09 38.09 38.09 1.0K
12:26 38.08 38.08 38.08 38.08 0.8K
12:27 38.11 38.11 38.11 38.11 0.7K
12:28 38.09 38.10 38.09 38.10 1.2K
12:30 38.08 38.09 38.08 38.09 0.9K
12:31 38.09 38.09 38.09 38.09 0.6K
12:32 38.08 38.08 38.08 38.08 0.7K
12:33 38.08 38.08 38.08 38.08 0.3K
12:34 38.09 38.10 38.09 38.10 1.1K
12:35 38.12 38.12 38.12 38.12 8.8K
12:36 38.09 38.09 38.09 38.09 0.9K
12:37 38.11 38.11 38.11 38.11 0.3K
12:38 38.11 38.13 38.11 38.12 1.3K
12:39 38.12 38.12 38.12 38.12 1.0K
12:40 38.10 38.12 38.10 38.12 1.2K
12:41 38.12 38.15 38.12 38.13 2.1K
12:42 38.13 38.14 38.11 38.11 5.5K
12:43 38.12 38.12 38.11 38.11 1.1K
12:44 38.13 38.14 38.10 38.10 2.3K
12:45 38.12 38.14 38.12 38.13 4.1K
12:46 38.16 38.18 38.16 38.17 10.2K
12:47 38.16 38.16 38.16 38.16 1.9K
12:48 38.13 38.14 38.12 38.13 1.9K
12:49 38.13 38.14 38.13 38.14 1.9K
12:50 38.14 38.14 38.14 38.14 0.5K
12:51 38.15 38.15 38.13 38.13 4.5K
12:52 38.14 38.14 38.12 38.12 2.5K
12:53 38.14 38.14 38.12 38.12 2.5K
12:54 38.12 38.12 38.11 38.11 1.6K
12:55 38.11 38.12 38.11 38.12 2.2K
12:56 38.13 38.13 38.10 38.10 1.6K
12:57 38.11 38.11 38.10 38.10 2.2K
12:58 38.11 38.11 38.11 38.11 1.3K
12:59 38.08 38.10 38.08 38.09 2.1K
13:00 38.09 38.09 38.09 38.09 1.6K
13:01 38.12 38.12 38.12 38.12 1.4K
13:02 38.12 38.13 38.12 38.13 1.2K
13:03 38.11 38.11 38.09 38.10 4.7K
13:04 38.11 38.11 38.08 38.10 1.7K
13:05 38.10 38.10 38.09 38.10 4.1K
13:06 38.10 38.10 38.10 38.10 1.2K
13:07 38.10 38.10 38.09 38.10 3.7K
13:08 38.10 38.12 38.10 38.12 1.6K
13:09 38.10 38.10 38.10 38.10 1.7K
13:10 38.12 38.12 38.11 38.11 1.3K
13:11 38.11 38.13 38.10 38.13 3.2K
13:12 38.13 38.14 38.13 38.14 2.8K
13:13 38.15 38.15 38.13 38.14 2.7K
13:14 38.12 38.12 38.12 38.12 2.4K
13:15 38.12 38.12 38.12 38.12 0.2K
13:16 38.10 38.11 38.10 38.10 2.4K
13:17 38.09 38.09 38.08 38.08 3.3K
13:18 38.10 38.10 38.10 38.10 1.1K
13:19 38.12 38.12 38.11 38.11 1.0K
13:20 38.12 38.12 38.12 38.12 0.7K
13:21 38.11 38.13 38.11 38.13 2.5K
13:22 38.15 38.15 38.15 38.15 3.6K
13:23 38.14 38.15 38.14 38.15 2.3K
13:24 38.14 38.14 38.14 38.14 1.9K
13:25 38.15 38.16 38.15 38.16 2.3K
13:26 38.14 38.15 38.09 38.09 2.7K
13:27 38.09 38.09 38.09 38.09 1.5K
13:28 38.08 38.09 38.08 38.08 2.4K
13:29 38.06 38.08 38.06 38.08 1.5K
13:30 38.06 38.08 38.06 38.08 3.7K
13:31 38.07 38.08 38.07 38.07 4.5K
13:32 38.07 38.09 38.07 38.09 3.1K
13:33 38.08 38.10 38.08 38.10 1.9K
13:34 38.09 38.09 38.09 38.09 2.5K
13:35 38.09 38.10 38.09 38.10 3.2K
13:36 38.09 38.09 38.09 38.09 1.2K
13:37 38.06 38.06 38.04 38.05 7.8K
13:38 38.05 38.06 38.04 38.06 1.3K
13:39 38.06 38.08 38.06 38.08 4.1K
13:41 38.07 38.07 38.07 38.07 1.3K
13:42 38.07 38.07 38.07 38.07 3.7K
13:43 38.09 38.11 38.07 38.11 2.3K
13:44 38.12 38.13 38.12 38.12 2.4K
13:45 38.13 38.14 38.12 38.12 1.9K
13:46 38.11 38.13 38.09 38.13 12.2K
13:47 38.13 38.13 38.13 38.13 4.2K
13:48 38.13 38.15 38.13 38.14 3.5K
13:49 38.15 38.15 38.13 38.13 1.8K
13:50 38.13 38.15 38.12 38.15 3.1K
13:51 38.15 38.17 38.15 38.17 2.0K
13:52 38.17 38.17 38.15 38.15 2.0K
13:53 38.16 38.16 38.14 38.14 6.3K
13:54 38.14 38.14 38.14 38.14 0.7K
13:55 38.16 38.16 38.14 38.14 2.5K
13:56 38.16 38.16 38.16 38.16 2.0K
13:57 38.16 38.17 38.15 38.17 3.7K
13:58 38.15 38.17 38.15 38.15 3.5K
13:59 38.15 38.19 38.14 38.19 3.5K
14:00 38.18 38.19 38.18 38.19 1.1K
14:01 38.18 38.22 38.18 38.22 4.5K
14:02 38.22 38.22 38.22 38.22 0.6K
14:03 38.22 38.22 38.17 38.17 3.3K
14:04 38.17 38.18 38.16 38.18 2.0K
14:05 38.17 38.17 38.17 38.17 1.2K
14:06 38.18 38.18 38.16 38.16 2.7K
14:07 38.15 38.15 38.15 38.15 2.0K
14:08 38.15 38.16 38.15 38.16 2.0K
14:09 38.16 38.16 38.11 38.11 4.4K
14:10 38.11 38.11 38.11 38.10 3.0K
14:11 38.11 38.11 38.11 38.11 1.0K
14:12 38.13 38.16 38.13 38.14 4.9K
14:13 38.15 38.16 38.14 38.14 2.1K
14:14 38.13 38.15 38.13 38.15 1.1K
14:15 38.15 38.16 38.15 38.16 2.7K
14:16 38.15 38.15 38.13 38.13 3.6K
14:17 38.15 38.17 38.15 38.17 4.2K
14:18 38.14 38.14 38.13 38.13 2.3K
14:19 38.11 38.11 38.09 38.09 4.5K
14:20 38.09 38.09 38.09 38.09 0.7K
14:21 38.09 38.11 38.09 38.10 3.0K
14:22 38.10 38.10 38.09 38.09 2.5K
14:23 38.09 38.10 38.09 38.10 5.0K
14:25 38.10 38.10 38.09 38.09 4.4K
14:26 38.12 38.12 38.12 38.12 2.2K
14:27 38.14 38.14 38.12 38.13 3.5K
14:28 38.13 38.13 38.10 38.10 2.4K
14:29 38.12 38.12 38.12 38.12 0.3K
14:30 38.11 38.13 38.11 38.13 2.5K
14:31 38.12 38.13 38.11 38.13 7.6K
14:32 38.13 38.13 38.13 38.13 0.6K
14:33 38.12 38.12 38.10 38.10 3.4K
14:34 38.10 38.13 38.10 38.13 7.2K
14:35 38.13 38.16 38.13 38.16 3.0K
14:36 38.17 38.21 38.16 38.21 1.1K
14:37 38.18 38.19 38.17 38.17 4.6K
14:38 38.16 38.16 38.16 38.16 1.9K
14:39 38.15 38.17 38.15 38.17 2.2K
14:40 38.16 38.16 38.16 38.16 1.3K
14:41 38.14 38.15 38.14 38.15 1.2K
14:42 38.15 38.15 38.14 38.14 1.6K
14:43 38.16 38.16 38.16 38.16 0.7K
14:44 38.17 38.17 38.17 38.17 2.5K
14:45 38.18 38.19 38.17 38.19 2.2K
14:46 38.20 38.20 38.19 38.20 2.2K
14:47 38.19 38.19 38.19 38.19 1.0K
14:48 38.20 38.21 38.19 38.19 3.1K
14:49 38.19 38.19 38.18 38.19 1.7K
14:50 38.21 38.21 38.21 38.21 3.1K
14:51 38.19 38.22 38.19 38.22 1.7K
14:52 38.22 38.23 38.22 38.23 1.4K
14:53 38.22 38.23 38.22 38.22 1.4K
14:54 38.23 38.23 38.20 38.20 5.2K
14:55 38.20 38.22 38.20 38.22 1.8K
14:56 38.23 38.26 38.23 38.24 2.8K
14:57 38.27 38.28 38.26 38.26 2.9K
14:58 38.29 38.29 38.29 38.29 0.7K
14:59 38.29 38.29 38.27 38.27 3.6K
15:00 38.26 38.28 38.25 38.28 1.2K
15:01 38.25 38.27 38.25 38.27 2.9K
15:02 38.25 38.28 38.25 38.28 3.0K
15:03 38.26 38.27 38.26 38.26 5.1K
15:04 38.24 38.27 38.24 38.27 1.7K
15:05 38.27 38.28 38.25 38.25 2.3K
15:06 38.24 38.24 38.24 38.24 1.7K
15:07 38.24 38.24 38.24 38.24 1.0K
15:08 38.24 38.25 38.23 38.25 5.5K
15:09 38.26 38.28 38.26 38.28 3.3K
15:10 38.29 38.31 38.29 38.29 2.7K
15:11 38.30 38.31 38.30 38.31 3.4K
15:12 38.31 38.32 38.29 38.32 4.8K
15:13 38.31 38.32 38.31 38.32 5.0K
15:14 38.34 38.34 38.32 38.32 3.7K
15:15 38.32 38.32 38.31 38.31 2.3K
15:16 38.31 38.31 38.28 38.28 5.2K
15:17 38.30 38.34 38.30 38.32 5.6K
15:18 38.31 38.31 38.31 38.31 0.6K
15:19 38.31 38.32 38.31 38.31 2.4K
15:20 38.32 38.32 38.30 38.30 3.9K
15:21 38.30 38.32 38.30 38.32 1.8K
15:22 38.31 38.33 38.31 38.33 7.2K
15:23 38.33 38.33 38.31 38.31 6.4K
15:24 38.29 38.33 38.29 38.32 7.0K
15:25 38.32 38.34 38.31 38.31 6.4K
15:26 38.32 38.32 38.31 38.32 5.7K
15:27 38.31 38.35 38.31 38.33 4.8K
15:28 38.34 38.34 38.28 38.30 5.8K
15:29 38.31 38.31 38.28 38.28 3.7K
15:30 38.30 38.30 38.30 38.30 4.8K
15:31 38.29 38.30 38.29 38.29 5.4K
15:32 38.30 38.31 38.30 38.30 3.8K
15:33 38.31 38.31 38.29 38.30 8.9K
15:34 38.31 38.32 38.29 38.31 7.0K
15:35 38.31 38.32 38.31 38.32 2.9K
15:36 38.33 38.34 38.33 38.33 3.5K
15:37 38.32 38.35 38.32 38.35 5.3K
15:38 38.34 38.35 38.32 38.35 7.5K
15:39 38.34 38.34 38.33 38.33 5.3K
15:40 38.32 38.35 38.32 38.34 4.5K
15:41 38.34 38.34 38.33 38.33 3.9K
15:42 38.33 38.33 38.30 38.30 6.2K
15:43 38.31 38.31 38.31 38.31 3.6K
15:44 38.33 38.33 38.31 38.32 4.6K
15:45 38.32 38.33 38.31 38.33 9.1K
15:46 38.33 38.34 38.31 38.31 9.0K
15:47 38.29 38.29 38.27 38.28 10.0K
15:48 38.30 38.32 38.30 38.30 7.0K
15:49 38.32 38.32 38.31 38.32 7.3K
15:50 38.31 38.32 38.22 38.22 29.4K
15:51 38.21 38.21 38.16 38.21 17.2K
15:52 38.24 38.24 38.21 38.21 8.0K
15:53 38.21 38.23 38.20 38.20 8.6K
15:54 38.19 38.20 38.18 38.19 11.4K
15:55 38.20 38.26 38.19 38.26 26.8K
15:56 38.25 38.26 38.22 38.26 27.1K
15:57 38.28 38.28 38.26 38.27 47.6K
15:58 38.27 38.31 38.27 38.31 64.8K
15:59 38.31 38.31 38.26 38.26 1,218.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available