Range Resources

RRC
🏛️ usa →
39.73
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.15 36.15 36.05 36.06 34.0K
09:31 36.10 36.10 36.03 36.03 1.5K
09:32 36.10 36.10 35.87 35.87 18.0K
09:33 36.01 36.04 35.90 36.04 3.3K
09:34 36.10 36.13 36.00 36.09 3.7K
09:35 36.09 36.11 36.03 36.11 4.2K
09:36 36.11 36.11 35.81 35.84 4.9K
09:37 35.79 35.92 35.79 35.81 5.9K
09:38 35.88 35.96 35.88 35.96 1.6K
09:39 35.92 35.95 35.92 35.95 1.8K
09:40 35.89 35.89 35.78 35.78 1.6K
09:41 35.78 35.84 35.75 35.82 2.5K
09:42 35.82 35.88 35.78 35.78 1.2K
09:43 35.77 35.81 35.67 35.81 18.9K
09:44 35.81 35.81 35.77 35.80 2.4K
09:45 35.80 35.85 35.80 35.81 3.3K
09:46 35.85 35.85 35.84 35.84 3.1K
09:47 35.86 35.87 35.86 35.87 13.0K
09:48 35.86 35.93 35.86 35.92 7.7K
09:49 35.90 35.90 35.86 35.87 4.2K
09:50 35.89 35.89 35.84 35.84 3.6K
09:51 35.83 35.85 35.82 35.82 2.2K
09:52 35.80 35.81 35.80 35.81 8.3K
09:53 35.84 35.92 35.84 35.92 3.1K
09:54 35.95 35.95 35.92 35.94 2.8K
09:55 35.94 35.95 35.92 35.94 2.7K
09:56 35.94 35.94 35.90 35.91 5.3K
09:57 35.91 35.93 35.91 35.91 1.6K
09:58 35.90 35.92 35.88 35.91 4.9K
09:59 35.88 35.88 35.85 35.87 2.0K
10:00 35.87 35.90 35.87 35.87 2.4K
10:01 35.86 35.90 35.86 35.90 4.2K
10:02 35.94 35.99 35.94 35.99 2.3K
10:03 35.98 35.99 35.96 35.99 13.7K
10:04 35.95 35.96 35.95 35.95 11.2K
10:05 35.95 35.96 35.89 35.89 5.0K
10:06 35.86 35.86 35.80 35.80 3.8K
10:07 35.75 35.78 35.75 35.77 5.2K
10:08 35.77 35.77 35.73 35.73 84.5K
10:09 35.73 35.73 35.64 35.70 42.0K
10:10 35.68 35.68 35.66 35.67 4.2K
10:11 35.64 35.70 35.62 35.63 17.6K
10:12 35.63 35.63 35.56 35.58 38.9K
10:13 35.58 35.62 35.56 35.62 6.6K
10:14 35.65 35.68 35.64 35.65 6.8K
10:15 35.63 35.67 35.63 35.66 5.3K
10:16 35.66 35.78 35.65 35.78 5.4K
10:17 35.78 35.78 35.74 35.74 8.1K
10:18 35.75 35.79 35.74 35.79 7.6K
10:19 35.79 35.79 35.76 35.78 5.2K
10:20 35.79 35.80 35.76 35.77 3.3K
10:21 35.76 35.76 35.72 35.74 6.8K
10:22 35.71 35.71 35.62 35.62 11.5K
10:23 35.63 35.63 35.63 35.63 9.9K
10:24 35.63 35.64 35.59 35.60 11.3K
10:25 35.58 35.65 35.58 35.64 12.2K
10:26 35.64 35.72 35.62 35.72 16.3K
10:27 35.71 35.76 35.70 35.75 5.0K
10:28 35.75 35.77 35.75 35.76 7.4K
10:29 35.78 35.81 35.77 35.81 2.8K
10:30 35.79 35.79 35.75 35.76 12.2K
10:31 35.81 35.82 35.80 35.80 5.1K
10:32 35.85 35.85 35.84 35.84 2.8K
10:33 35.87 35.88 35.86 35.86 1.5K
10:34 35.86 35.89 35.86 35.88 3.8K
10:35 35.88 35.89 35.88 35.89 1.4K
10:36 35.88 35.88 35.78 35.79 10.8K
10:37 35.77 35.77 35.69 35.69 14.0K
10:38 35.66 35.68 35.65 35.65 5.4K
10:39 35.70 35.70 35.68 35.68 2.0K
10:40 35.71 35.73 35.71 35.71 2.2K
10:41 35.72 35.78 35.72 35.76 3.5K
10:42 35.76 35.81 35.76 35.78 16.3K
10:43 35.78 35.89 35.77 35.89 10.6K
10:44 35.92 35.98 35.88 35.98 7.9K
10:45 36.03 36.03 35.95 35.95 10.6K
10:46 35.95 35.95 35.88 35.88 6.0K
10:47 35.86 35.95 35.84 35.95 9.8K
10:48 35.90 35.92 35.90 35.91 2.4K
10:49 35.89 35.90 35.89 35.89 2.1K
10:50 35.89 35.89 35.87 35.87 3.6K
10:51 35.85 35.90 35.85 35.85 11.5K
10:52 35.87 35.89 35.87 35.89 5.8K
10:53 35.89 35.95 35.89 35.93 3.9K
10:54 35.95 36.00 35.95 36.00 9.6K
10:55 36.00 36.03 35.94 35.97 27.0K
10:56 35.97 35.99 35.94 35.95 9.7K
10:57 35.95 35.95 35.90 35.90 30.2K
10:58 35.94 35.95 35.94 35.94 7.0K
10:59 35.96 35.98 35.96 35.97 9.0K
11:00 35.97 35.98 35.97 35.97 3.7K
11:01 36.01 36.05 36.00 36.05 15.2K
11:02 36.04 36.10 36.04 36.10 9.4K
11:03 36.11 36.12 36.09 36.09 3.8K
11:04 36.07 36.07 36.04 36.04 3.9K
11:05 36.04 36.04 36.00 36.00 4.2K
11:06 35.97 35.97 35.91 35.93 5.8K
11:07 35.95 35.98 35.95 35.97 7.1K
11:09 35.97 35.99 35.97 35.99 8.4K
11:10 35.99 36.00 35.99 35.99 3.8K
11:11 36.00 36.06 36.00 36.05 5.7K
11:12 36.06 36.11 36.06 36.11 5.5K
11:13 36.13 36.21 36.13 36.20 30.4K
11:14 36.21 36.21 36.15 36.18 25.1K
11:15 36.16 36.16 36.09 36.09 8.5K
11:16 36.10 36.11 36.10 36.11 6.0K
11:17 36.12 36.12 36.11 36.11 3.7K
11:18 36.11 36.12 36.10 36.12 9.7K
11:19 36.10 36.11 36.10 36.11 3.3K
11:20 36.09 36.13 36.09 36.13 5.9K
11:21 36.13 36.18 36.13 36.14 9.0K
11:22 36.12 36.12 36.09 36.09 4.5K
11:23 36.10 36.10 36.07 36.07 4.9K
11:24 36.06 36.06 36.02 36.04 6.0K
11:25 36.05 36.05 36.01 36.02 6.1K
11:26 36.03 36.03 36.01 36.01 4.9K
11:27 36.06 36.07 36.05 36.06 10.0K
11:28 36.09 36.11 36.08 36.10 3.7K
11:29 36.10 36.10 36.05 36.06 3.8K
11:30 36.05 36.05 36.01 36.01 4.1K
11:31 35.97 35.98 35.92 35.92 3.0K
11:32 35.98 35.99 35.98 35.99 4.8K
11:33 35.98 36.00 35.98 35.98 3.5K
11:34 35.98 36.01 35.98 36.01 2.6K
11:35 36.04 36.09 36.04 36.09 6.4K
11:36 36.08 36.10 36.08 36.11 3.3K
11:37 36.11 36.11 36.06 36.08 4.6K
11:38 36.10 36.11 36.10 36.11 3.0K
11:39 36.10 36.12 36.09 36.09 3.1K
11:40 36.06 36.07 36.06 36.06 2.9K
11:41 36.06 36.08 36.06 36.08 3.0K
11:42 36.08 36.08 36.08 36.08 1.2K
11:43 36.08 36.10 36.08 36.10 1.7K
11:44 36.10 36.10 36.08 36.08 4.0K
11:45 36.06 36.09 36.06 36.09 3.5K
11:46 36.07 36.13 36.07 36.13 6.4K
11:47 36.13 36.18 36.13 36.18 6.3K
11:48 36.18 36.20 36.18 36.19 3.4K
11:49 36.18 36.18 36.18 36.18 3.2K
11:50 36.19 36.24 36.18 36.24 13.3K
11:51 36.21 36.23 36.21 36.22 6.5K
11:52 36.19 36.22 36.19 36.22 5.4K
11:53 36.21 36.21 36.18 36.18 2.1K
11:54 36.17 36.20 36.16 36.20 4.8K
11:55 36.19 36.19 36.17 36.17 7.3K
11:56 36.16 36.17 36.16 36.16 6.0K
11:57 36.16 36.16 36.15 36.15 3.5K
11:58 36.15 36.15 36.15 36.15 1.0K
11:59 36.18 36.19 36.15 36.15 11.3K
12:00 36.14 36.22 36.14 36.22 12.0K
12:01 36.23 36.23 36.18 36.18 8.4K
12:02 36.19 36.26 36.17 36.26 8.5K
12:03 36.26 36.30 36.26 36.26 7.0K
12:04 36.27 36.34 36.27 36.34 10.6K
12:05 36.33 36.33 36.27 36.27 8.6K
12:06 36.29 36.29 36.25 36.25 7.9K
12:07 36.26 36.29 36.26 36.29 4.7K
12:08 36.30 36.30 36.28 36.28 2.3K
12:09 36.29 36.30 36.24 36.24 13.5K
12:10 36.25 36.26 36.24 36.26 12.0K
12:11 36.25 36.25 36.23 36.25 7.1K
12:12 36.24 36.25 36.23 36.23 10.9K
12:13 36.21 36.22 36.14 36.14 7.6K
12:14 36.14 36.14 36.11 36.12 2.5K
12:15 36.13 36.15 36.13 36.15 5.7K
12:16 36.15 36.18 36.15 36.16 5.6K
12:17 36.16 36.17 36.16 36.16 3.9K
12:18 36.18 36.20 36.17 36.17 7.3K
12:19 36.18 36.18 36.15 36.15 3.4K
12:20 36.17 36.19 36.17 36.19 2.2K
12:21 36.19 36.20 36.18 36.19 5.5K
12:22 36.18 36.18 36.18 36.18 1.1K
12:23 36.18 36.19 36.18 36.18 3.4K
12:24 36.17 36.18 36.17 36.18 4.0K
12:25 36.18 36.20 36.17 36.19 14.6K
12:26 36.19 36.20 36.19 36.20 6.0K
12:27 36.20 36.20 36.18 36.19 15.2K
12:28 36.21 36.21 36.21 36.21 1.3K
12:29 36.20 36.23 36.20 36.23 5.3K
12:30 36.24 36.24 36.24 36.24 5.0K
12:31 36.24 36.28 36.16 36.16 17.1K
12:32 36.16 36.16 36.08 36.09 8.2K
12:33 36.09 36.09 36.04 36.06 10.0K
12:34 36.07 36.09 36.07 36.07 6.1K
12:35 36.08 36.09 36.07 36.07 3.7K
12:36 36.08 36.10 36.08 36.10 2.8K
12:37 36.12 36.12 36.10 36.10 4.5K
12:38 36.12 36.16 36.12 36.16 6.3K
12:39 36.17 36.24 36.17 36.23 5.3K
12:40 36.24 36.24 36.23 36.23 11.7K
12:41 36.23 36.23 36.22 36.23 1.6K
12:42 36.23 36.23 36.21 36.21 3.1K
12:43 36.20 36.22 36.20 36.22 3.7K
12:44 36.22 36.22 36.21 36.21 2.7K
12:45 36.21 36.22 36.19 36.19 2.5K
12:46 36.19 36.19 36.19 36.19 1.5K
12:47 36.17 36.17 36.16 36.17 1.8K
12:48 36.17 36.17 36.15 36.15 2.7K
12:49 36.14 36.14 36.12 36.13 2.9K
12:50 36.15 36.16 36.14 36.14 4.6K
12:51 36.13 36.13 36.13 36.13 0.8K
12:52 36.13 36.13 36.09 36.09 1.5K
12:53 36.08 36.11 36.08 36.11 2.8K
12:54 36.11 36.15 36.11 36.13 7.3K
12:55 36.11 36.14 36.11 36.13 3.1K
12:56 36.13 36.13 36.10 36.10 3.6K
12:57 36.11 36.12 36.11 36.11 4.7K
12:58 36.11 36.11 36.09 36.09 6.8K
12:59 36.09 36.12 36.08 36.10 8.6K
13:00 36.10 36.13 36.10 36.13 7.4K
13:01 36.13 36.15 36.12 36.15 6.4K
13:02 36.15 36.15 36.14 36.14 2.6K
13:03 36.14 36.14 36.14 36.14 1.7K
13:04 36.20 36.20 36.19 36.20 10.7K
13:05 36.20 36.20 36.20 36.20 1.2K
13:06 36.20 36.20 36.20 36.20 1.3K
13:07 36.20 36.20 36.19 36.19 0.6K
13:08 36.18 36.24 36.18 36.24 10.3K
13:09 36.26 36.26 36.18 36.18 5.7K
13:10 36.19 36.19 36.16 36.16 1.6K
13:11 36.15 36.15 36.12 36.13 2.1K
13:12 36.14 36.14 36.13 36.14 3.3K
13:13 36.16 36.17 36.16 36.16 2.4K
13:14 36.19 36.19 36.18 36.19 6.6K
13:15 36.18 36.18 36.14 36.14 6.0K
13:16 36.14 36.14 36.14 36.14 1.8K
13:17 36.14 36.14 36.12 36.12 3.4K
13:18 36.13 36.13 36.12 36.13 2.1K
13:19 36.13 36.13 36.13 36.13 1.1K
13:20 36.13 36.15 36.13 36.15 3.3K
13:21 36.13 36.13 36.09 36.11 5.7K
13:22 36.11 36.12 36.10 36.12 2.3K
13:23 36.11 36.17 36.11 36.17 4.9K
13:24 36.17 36.17 36.15 36.15 2.7K
13:25 36.16 36.17 36.15 36.16 5.1K
13:26 36.16 36.17 36.16 36.17 1.3K
13:27 36.16 36.17 36.16 36.16 1.9K
13:28 36.16 36.16 36.12 36.13 7.6K
13:29 36.14 36.14 36.13 36.14 3.4K
13:30 36.16 36.16 36.16 36.16 1.9K
13:31 36.16 36.16 36.14 36.14 2.6K
13:32 36.12 36.12 36.09 36.09 2.4K
13:33 36.07 36.07 36.07 36.07 2.7K
13:34 36.07 36.07 36.03 36.03 6.9K
13:36 36.04 36.05 36.04 36.05 2.8K
13:37 36.04 36.05 36.04 36.04 2.7K
13:38 36.03 36.08 36.03 36.08 8.6K
13:39 36.10 36.10 36.09 36.09 7.6K
13:40 36.09 36.10 36.09 36.10 8.3K
13:41 36.08 36.08 36.08 36.08 2.7K
13:42 36.08 36.09 36.06 36.09 3.6K
13:43 36.08 36.08 36.07 36.07 2.4K
13:44 36.08 36.10 36.08 36.09 6.1K
13:45 36.11 36.11 36.11 36.10 3.3K
13:46 36.10 36.10 36.09 36.09 2.6K
13:47 36.09 36.09 36.09 36.09 0.4K
13:48 36.09 36.11 36.09 36.11 2.6K
13:49 36.11 36.11 36.06 36.06 4.4K
13:50 36.05 36.06 36.05 36.06 1.3K
13:51 36.04 36.05 36.04 36.05 2.3K
13:52 36.05 36.05 36.04 36.04 1.4K
13:53 36.03 36.03 36.02 36.03 3.4K
13:54 36.02 36.03 36.00 36.00 22.1K
13:55 36.00 36.02 36.00 36.01 7.4K
13:56 36.01 36.01 36.01 36.01 2.5K
13:57 36.01 36.03 36.01 36.04 8.3K
13:58 36.04 36.06 36.03 36.03 10.9K
13:59 36.03 36.03 36.03 36.03 3.1K
14:00 36.03 36.05 36.03 36.05 5.9K
14:01 36.06 36.06 36.05 36.06 2.4K
14:02 36.06 36.06 36.06 36.06 4.7K
14:03 36.07 36.09 36.07 36.09 3.4K
14:04 36.08 36.12 36.08 36.09 16.3K
14:06 36.06 36.06 36.03 36.03 3.0K
14:07 36.03 36.09 36.03 36.08 7.7K
14:08 36.08 36.09 36.08 36.09 2.7K
14:09 36.10 36.12 36.10 36.12 3.2K
14:10 36.12 36.13 36.12 36.12 2.9K
14:11 36.13 36.13 36.12 36.12 4.3K
14:12 36.12 36.13 36.11 36.13 5.1K
14:13 36.15 36.15 36.12 36.12 6.7K
14:14 36.12 36.12 36.12 36.12 2.2K
14:15 36.14 36.18 36.14 36.17 10.8K
14:16 36.17 36.19 36.17 36.18 6.3K
14:17 36.17 36.17 36.16 36.16 3.1K
14:18 36.15 36.17 36.15 36.16 2.6K
14:19 36.16 36.16 36.10 36.10 8.2K
14:20 36.08 36.08 36.08 36.08 2.6K
14:22 36.06 36.08 36.06 36.08 3.7K
14:23 36.08 36.08 36.08 36.08 0.9K
14:24 36.08 36.08 36.07 36.08 4.0K
14:25 36.09 36.09 36.08 36.08 2.4K
14:26 36.08 36.11 36.08 36.11 7.6K
14:27 36.10 36.12 36.10 36.12 5.5K
14:28 36.11 36.12 36.11 36.11 1.7K
14:29 36.10 36.15 36.10 36.14 13.8K
14:30 36.15 36.17 36.15 36.17 4.4K
14:31 36.18 36.18 36.16 36.16 2.9K
14:32 36.16 36.17 36.14 36.14 2.6K
14:33 36.15 36.16 36.15 36.16 1.0K
14:34 36.14 36.16 36.14 36.16 3.2K
14:35 36.17 36.17 36.13 36.13 4.9K
14:36 36.13 36.13 36.13 36.13 5.3K
14:37 36.13 36.13 36.11 36.11 2.3K
14:38 36.11 36.13 36.11 36.13 6.4K
14:39 36.13 36.13 36.13 36.13 0.8K
14:40 36.13 36.15 36.13 36.13 5.7K
14:41 36.14 36.14 36.14 36.14 2.1K
14:42 36.14 36.16 36.14 36.16 4.9K
14:43 36.16 36.17 36.16 36.17 1.6K
14:44 36.19 36.20 36.19 36.20 7.7K
14:45 36.21 36.22 36.20 36.20 8.6K
14:46 36.20 36.20 36.20 36.20 1.9K
14:47 36.20 36.20 36.20 36.20 0.9K
14:48 36.19 36.19 36.15 36.15 5.8K
14:49 36.17 36.17 36.16 36.17 5.0K
14:50 36.20 36.20 36.20 36.20 5.6K
14:51 36.20 36.20 36.17 36.17 7.2K
14:52 36.17 36.17 36.17 36.17 0.7K
14:53 36.17 36.17 36.15 36.15 3.3K
14:54 36.14 36.20 36.14 36.20 10.8K
14:55 36.21 36.21 36.18 36.18 5.2K
14:56 36.16 36.17 36.16 36.17 3.0K
14:57 36.15 36.16 36.15 36.16 2.1K
14:58 36.16 36.17 36.15 36.16 6.2K
14:59 36.17 36.17 36.17 36.17 3.8K
15:00 36.19 36.19 36.15 36.16 5.1K
15:01 36.14 36.14 36.11 36.13 5.2K
15:02 36.13 36.14 36.12 36.12 4.6K
15:03 36.11 36.16 36.11 36.16 5.5K
15:04 36.16 36.17 36.15 36.15 6.0K
15:05 36.17 36.19 36.17 36.19 4.9K
15:06 36.19 36.23 36.19 36.23 5.8K
15:07 36.23 36.23 36.21 36.23 7.6K
15:08 36.23 36.23 36.21 36.21 4.0K
15:09 36.22 36.24 36.22 36.24 5.3K
15:10 36.25 36.28 36.25 36.27 7.3K
15:11 36.28 36.28 36.25 36.27 6.2K
15:12 36.28 36.30 36.28 36.30 2.6K
15:13 36.31 36.33 36.30 36.33 2.7K
15:14 36.31 36.32 36.30 36.30 4.9K
15:15 36.32 36.32 36.31 36.32 4.4K
15:16 36.32 36.35 36.32 36.35 4.7K
15:17 36.36 36.37 36.36 36.36 7.0K
15:18 36.39 36.42 36.39 36.42 14.7K
15:19 36.42 36.44 36.40 36.40 11.8K
15:20 36.41 36.43 36.41 36.43 7.7K
15:21 36.44 36.44 36.43 36.43 6.1K
15:22 36.44 36.45 36.44 36.45 4.0K
15:23 36.46 36.47 36.46 36.46 10.9K
15:24 36.47 36.48 36.47 36.48 2.2K
15:25 36.48 36.49 36.44 36.44 14.2K
15:26 36.41 36.41 36.36 36.38 8.7K
15:27 36.39 36.45 36.39 36.45 13.0K
15:28 36.45 36.45 36.41 36.41 13.4K
15:29 36.42 36.44 36.41 36.44 12.3K
15:30 36.46 36.46 36.43 36.43 13.3K
15:31 36.43 36.45 36.43 36.42 8.5K
15:32 36.42 36.45 36.42 36.44 10.2K
15:33 36.44 36.46 36.40 36.40 17.7K
15:34 36.39 36.41 36.37 36.37 9.7K
15:35 36.39 36.39 36.36 36.36 8.7K
15:36 36.38 36.38 36.36 36.36 6.6K
15:37 36.36 36.40 36.36 36.40 7.4K
15:38 36.41 36.42 36.38 36.38 12.5K
15:39 36.38 36.44 36.38 36.40 25.6K
15:40 36.43 36.43 36.38 36.40 9.0K
15:41 36.40 36.41 36.39 36.41 10.1K
15:42 36.41 36.41 36.35 36.35 12.8K
15:43 36.34 36.34 36.33 36.33 7.8K
15:44 36.33 36.35 36.33 36.34 8.1K
15:45 36.34 36.34 36.29 36.30 13.5K
15:46 36.29 36.29 36.26 36.27 11.7K
15:47 36.28 36.31 36.28 36.30 15.2K
15:48 36.31 36.32 36.31 36.32 8.9K
15:49 36.33 36.33 36.29 36.29 22.4K
15:50 36.28 36.28 36.26 36.28 23.6K
15:51 36.28 36.30 36.27 36.28 22.8K
15:52 36.28 36.28 36.27 36.27 16.7K
15:53 36.27 36.30 36.27 36.30 18.4K
15:54 36.30 36.30 36.29 36.28 19.2K
15:55 36.27 36.27 36.25 36.25 30.5K
15:56 36.25 36.30 36.25 36.28 58.5K
15:57 36.28 36.32 36.28 36.32 46.7K
15:58 36.32 36.32 36.29 36.29 71.7K
15:59 36.28 36.28 36.25 36.25 608.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available