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 36.32 36.32 36.32 36.32 19.0K
09:31 36.42 36.42 36.42 36.42 0.5K
09:32 36.34 36.34 36.11 36.24 6.5K
09:33 36.32 36.32 36.32 36.32 0.3K
09:34 36.22 36.22 36.22 36.22 0.2K
09:35 36.29 36.29 36.06 36.06 3.8K
09:36 36.12 36.12 36.12 36.12 2.1K
09:38 36.12 36.12 36.12 36.12 0.8K
09:41 36.10 36.10 36.10 36.10 1.7K
09:42 36.13 36.13 36.13 36.13 2.8K
09:43 36.10 36.10 36.10 36.10 2.5K
09:44 36.11 36.11 36.06 36.07 5.9K
09:45 36.01 36.01 35.99 35.99 0.5K
09:46 36.00 36.00 35.94 35.98 3.8K
09:47 36.02 36.02 36.00 35.99 1.5K
09:49 36.00 36.00 35.97 36.00 2.4K
09:50 36.04 36.04 35.98 36.02 3.6K
09:51 36.02 36.02 36.00 36.00 1.5K
09:52 35.99 36.00 35.99 36.00 1.6K
09:53 36.00 36.00 36.00 35.99 0.8K
09:54 36.03 36.03 36.00 36.00 1.9K
09:55 36.01 36.06 36.00 36.06 2.9K
09:56 36.03 36.03 35.97 35.97 4.3K
09:57 35.91 35.92 35.89 35.89 2.1K
09:58 35.86 35.88 35.86 35.88 1.4K
09:59 35.90 35.90 35.87 35.87 3.2K
10:00 35.91 35.94 35.91 35.92 3.4K
10:01 35.93 35.97 35.93 35.95 2.7K
10:02 35.93 35.93 35.91 35.91 1.6K
10:03 35.91 35.91 35.89 35.89 20.9K
10:04 35.89 35.89 35.88 35.89 2.1K
10:05 35.90 35.90 35.90 35.90 1.0K
10:06 35.89 35.89 35.84 35.84 2.7K
10:07 35.85 35.85 35.83 35.83 2.4K
10:08 35.83 35.83 35.77 35.77 8.0K
10:09 35.79 35.82 35.79 35.80 4.8K
10:10 35.81 35.81 35.80 35.80 1.2K
10:11 35.80 35.81 35.78 35.78 3.8K
10:12 35.78 35.81 35.78 35.80 3.1K
10:13 35.79 35.79 35.72 35.72 4.8K
10:14 35.69 35.78 35.69 35.78 5.7K
10:15 35.77 35.77 35.76 35.76 3.1K
10:16 35.76 35.76 35.74 35.76 2.8K
10:17 35.79 35.79 35.79 35.79 2.3K
10:18 35.80 35.80 35.78 35.79 4.2K
10:19 35.79 35.81 35.79 35.81 2.6K
10:20 35.81 35.81 35.79 35.81 2.8K
10:21 35.81 35.81 35.81 35.81 1.0K
10:22 35.80 35.80 35.80 35.80 1.5K
10:23 35.80 35.80 35.77 35.77 3.2K
10:24 35.78 35.78 35.78 35.78 2.5K
10:25 35.77 35.82 35.77 35.80 2.1K
10:26 35.78 35.80 35.78 35.80 8.0K
10:27 35.79 35.80 35.79 35.78 6.0K
10:28 35.75 35.76 35.75 35.76 2.5K
10:29 35.74 35.75 35.74 35.75 1.5K
10:30 35.78 35.80 35.78 35.80 4.1K
10:31 35.81 35.83 35.81 35.83 2.4K
10:32 35.81 35.81 35.78 35.78 3.7K
10:33 35.72 35.73 35.71 35.73 5.1K
10:34 35.73 35.74 35.71 35.73 13.5K
10:35 35.73 35.76 35.73 35.75 2.3K
10:36 35.79 35.79 35.78 35.79 1.9K
10:37 35.81 35.83 35.81 35.83 2.0K
10:38 35.84 35.87 35.84 35.86 6.3K
10:39 35.87 35.90 35.87 35.89 4.1K
10:40 35.90 35.91 35.90 35.91 0.4K
10:41 35.90 35.90 35.84 35.85 4.9K
10:42 35.85 35.85 35.85 35.85 0.9K
10:43 35.82 35.82 35.81 35.81 1.3K
10:44 35.81 35.81 35.79 35.79 1.0K
10:45 35.81 35.82 35.79 35.79 6.4K
10:46 35.79 35.82 35.79 35.82 2.1K
10:47 35.82 35.85 35.82 35.85 2.3K
10:48 35.85 35.85 35.83 35.83 2.4K
10:49 35.82 35.82 35.81 35.82 4.3K
10:50 35.81 35.82 35.81 35.82 7.5K
10:51 35.82 35.82 35.82 35.82 2.6K
10:52 35.81 35.86 35.81 35.86 4.4K
10:53 35.85 35.85 35.83 35.83 3.0K
10:54 35.84 35.84 35.71 35.71 6.8K
10:55 35.71 35.76 35.71 35.76 3.2K
10:56 35.76 35.82 35.76 35.82 2.6K
10:57 35.83 35.83 35.80 35.83 10.4K
10:58 35.83 35.87 35.83 35.85 10.7K
10:59 35.83 35.83 35.82 35.82 4.6K
11:00 35.82 35.84 35.80 35.83 6.5K
11:01 35.83 35.83 35.83 35.83 1.5K
11:02 35.82 35.82 35.81 35.81 2.3K
11:03 35.80 35.83 35.80 35.83 0.6K
11:04 35.82 35.84 35.82 35.84 1.8K
11:05 35.85 35.86 35.85 35.86 1.1K
11:06 35.84 35.85 35.84 35.84 2.6K
11:07 35.81 35.81 35.79 35.79 1.7K
11:08 35.79 35.81 35.79 35.79 3.6K
11:09 35.80 35.80 35.79 35.79 1.6K
11:10 35.78 35.81 35.78 35.78 4.4K
11:11 35.76 35.76 35.72 35.72 3.5K
11:12 35.72 35.72 35.72 35.72 2.2K
11:13 35.70 35.71 35.70 35.71 5.7K
11:14 35.74 35.75 35.74 35.75 4.3K
11:15 35.73 35.74 35.72 35.74 2.3K
11:16 35.75 35.75 35.74 35.74 1.7K
11:17 35.75 35.77 35.74 35.77 6.9K
11:18 35.75 35.75 35.72 35.73 3.6K
11:19 35.71 35.71 35.70 35.70 2.6K
11:20 35.68 35.71 35.68 35.71 5.7K
11:21 35.71 35.71 35.70 35.70 1.0K
11:22 35.69 35.69 35.66 35.66 4.4K
11:23 35.68 35.69 35.68 35.69 5.5K
11:25 35.71 35.71 35.71 35.71 0.3K
11:26 35.72 35.72 35.72 35.72 1.3K
11:27 35.73 35.73 35.71 35.71 1.4K
11:28 35.70 35.71 35.70 35.70 5.2K
11:29 35.70 35.70 35.65 35.70 47.9K
11:30 35.69 35.69 35.64 35.64 3.7K
11:32 35.62 35.64 35.62 35.64 1.8K
11:33 35.64 35.64 35.64 35.64 1.4K
11:34 35.64 35.67 35.63 35.66 2.8K
11:35 35.67 35.73 35.67 35.72 4.6K
11:36 35.73 35.77 35.73 35.77 1.7K
11:37 35.76 35.77 35.72 35.72 7.5K
11:38 35.70 35.70 35.70 35.70 0.8K
11:39 35.72 35.72 35.72 35.72 1.3K
11:40 35.73 35.73 35.73 35.73 0.7K
11:41 35.74 35.74 35.72 35.72 4.1K
11:42 35.70 35.70 35.70 35.70 0.4K
11:43 35.68 35.68 35.66 35.66 2.7K
11:44 35.66 35.66 35.66 35.66 0.9K
11:45 35.64 35.64 35.62 35.62 1.1K
11:46 35.64 35.64 35.61 35.62 22.4K
11:47 35.60 35.62 35.60 35.62 0.7K
11:48 35.62 35.62 35.60 35.62 4.7K
11:49 35.61 35.61 35.59 35.60 0.6K
11:50 35.60 35.61 35.60 35.61 1.5K
11:51 35.61 35.62 35.59 35.62 2.0K
11:52 35.63 35.63 35.63 35.63 0.9K
11:53 35.63 35.63 35.61 35.61 2.6K
11:54 35.62 35.63 35.62 35.62 0.6K
11:55 35.66 35.66 35.63 35.63 6.2K
11:56 35.61 35.68 35.61 35.67 18.6K
11:57 35.66 35.66 35.64 35.66 6.2K
11:58 35.63 35.64 35.63 35.64 1.8K
11:59 35.62 35.64 35.62 35.64 0.9K
12:00 35.65 35.65 35.64 35.64 3.1K
12:01 35.68 35.69 35.68 35.69 3.2K
12:02 35.71 35.71 35.70 35.71 1.1K
12:03 35.74 35.75 35.74 35.75 4.5K
12:04 35.74 35.74 35.64 35.64 7.5K
12:05 35.59 35.61 35.59 35.61 2.1K
12:06 35.61 35.61 35.61 35.61 1.7K
12:07 35.63 35.66 35.63 35.66 0.9K
12:08 35.66 35.66 35.65 35.65 2.8K
12:09 35.61 35.61 35.61 35.61 2.7K
12:10 35.63 35.63 35.58 35.58 7.6K
12:11 35.56 35.56 35.54 35.54 3.4K
12:12 35.54 35.54 35.54 35.54 1.0K
12:13 35.54 35.54 35.52 35.52 1.8K
12:14 35.53 35.54 35.53 35.54 0.8K
12:15 35.54 35.55 35.54 35.55 2.6K
12:16 35.57 35.57 35.57 35.57 1.6K
12:17 35.56 35.56 35.55 35.55 2.4K
12:18 35.54 35.54 35.54 35.53 0.2K
12:19 35.56 35.57 35.56 35.57 2.3K
12:20 35.54 35.54 35.54 35.54 0.6K
12:21 35.55 35.56 35.54 35.54 9.8K
12:22 35.57 35.57 35.56 35.56 2.0K
12:23 35.56 35.56 35.56 35.56 0.8K
12:24 35.53 35.55 35.53 35.55 2.7K
12:25 35.55 35.55 35.55 35.55 1.5K
12:27 35.57 35.58 35.57 35.58 1.5K
12:28 35.58 35.58 35.57 35.57 3.7K
12:29 35.57 35.57 35.56 35.56 1.5K
12:30 35.56 35.56 35.55 35.55 1.5K
12:31 35.56 35.57 35.56 35.57 3.3K
12:33 35.56 35.56 35.55 35.55 1.1K
12:34 35.55 35.55 35.54 35.54 1.3K
12:35 35.55 35.55 35.55 35.55 2.1K
12:36 35.56 35.56 35.56 35.56 0.7K
12:37 35.56 35.56 35.53 35.53 10.9K
12:38 35.53 35.53 35.52 35.53 19.2K
12:39 35.51 35.51 35.47 35.47 46.6K
12:40 35.44 35.45 35.44 35.45 8.8K
12:41 35.43 35.46 35.43 35.46 6.2K
12:42 35.47 35.49 35.47 35.49 3.5K
12:43 35.49 35.49 35.45 35.45 2.1K
12:44 35.45 35.47 35.45 35.47 1.7K
12:45 35.41 35.41 35.41 35.41 1.6K
12:46 35.45 35.45 35.43 35.43 1.6K
12:47 35.45 35.45 35.45 35.45 0.9K
12:48 35.45 35.45 35.44 35.44 8.0K
12:49 35.44 35.44 35.44 35.44 3.6K
12:50 35.44 35.45 35.44 35.45 4.5K
12:51 35.44 35.44 35.44 35.44 5.3K
12:52 35.45 35.45 35.44 35.45 4.4K
12:53 35.45 35.45 35.45 35.45 3.2K
12:54 35.47 35.47 35.42 35.42 4.4K
12:55 35.41 35.45 35.41 35.45 3.2K
12:56 35.45 35.47 35.45 35.47 0.6K
12:57 35.47 35.47 35.47 35.47 1.7K
12:59 35.44 35.44 35.44 35.44 0.7K
13:00 35.45 35.45 35.45 35.45 1.5K
13:01 35.44 35.44 35.39 35.39 4.1K
13:02 35.38 35.38 35.38 35.38 8.0K
13:03 35.38 35.39 35.38 35.38 2.2K
13:05 35.39 35.39 35.39 35.39 4.7K
13:06 35.37 35.37 35.36 35.35 5.2K
13:07 35.34 35.34 35.32 35.31 2.0K
13:08 35.31 35.31 35.27 35.30 6.3K
13:09 35.28 35.29 35.28 35.28 1.6K
13:10 35.29 35.30 35.29 35.30 4.6K
13:11 35.32 35.32 35.32 35.32 3.2K
13:12 35.34 35.35 35.34 35.35 0.6K
13:13 35.35 35.36 35.34 35.36 2.1K
13:14 35.39 35.41 35.39 35.41 1.2K
13:15 35.42 35.44 35.42 35.44 4.0K
13:16 35.41 35.42 35.41 35.42 2.1K
13:17 35.43 35.43 35.43 35.42 0.9K
13:18 35.45 35.45 35.45 35.45 1.6K
13:20 35.45 35.46 35.45 35.45 3.9K
13:21 35.47 35.47 35.47 35.47 1.9K
13:22 35.50 35.50 35.50 35.49 1.1K
13:23 35.49 35.49 35.49 35.49 4.3K
13:24 35.46 35.48 35.46 35.47 0.9K
13:25 35.48 35.48 35.48 35.48 1.7K
13:26 35.47 35.47 35.47 35.47 0.1K
13:27 35.47 35.48 35.47 35.47 0.9K
13:28 35.46 35.46 35.46 35.46 1.0K
13:29 35.46 35.47 35.46 35.47 2.3K
13:30 35.46 35.46 35.46 35.46 1.2K
13:31 35.46 35.46 35.46 35.46 0.5K
13:32 35.46 35.46 35.45 35.45 2.0K
13:33 35.45 35.45 35.44 35.44 2.8K
13:34 35.43 35.43 35.43 35.43 3.8K
13:35 35.41 35.41 35.39 35.39 5.3K
13:36 35.42 35.43 35.42 35.43 6.4K
13:37 35.42 35.42 35.41 35.41 1.7K
13:38 35.41 35.41 35.41 35.41 1.1K
13:39 35.40 35.40 35.39 35.39 8.8K
13:40 35.38 35.38 35.38 35.38 2.3K
13:41 35.37 35.38 35.37 35.38 1.2K
13:42 35.38 35.38 35.38 35.38 1.5K
13:43 35.41 35.41 35.41 35.41 2.0K
13:44 35.42 35.42 35.42 35.42 5.2K
13:46 35.41 35.41 35.39 35.39 1.8K
13:47 35.39 35.39 35.39 35.39 1.0K
13:49 35.40 35.41 35.40 35.40 3.1K
13:50 35.40 35.40 35.40 35.40 1.0K
13:51 35.40 35.43 35.40 35.43 3.0K
13:52 35.42 35.43 35.42 35.43 4.0K
13:53 35.43 35.43 35.42 35.42 2.5K
13:54 35.41 35.42 35.41 35.42 1.4K
13:55 35.42 35.42 35.42 35.42 1.4K
13:56 35.41 35.41 35.41 35.41 1.2K
13:57 35.41 35.42 35.41 35.42 2.8K
13:58 35.41 35.41 35.40 35.40 1.5K
13:59 35.40 35.40 35.40 35.40 1.7K
14:01 35.40 35.40 35.40 35.40 1.4K
14:02 35.40 35.40 35.40 35.40 1.4K
14:03 35.39 35.39 35.36 35.37 3.2K
14:04 35.36 35.39 35.36 35.39 3.6K
14:05 35.38 35.39 35.38 35.39 2.2K
14:06 35.40 35.40 35.39 35.39 1.9K
14:07 35.39 35.39 35.39 35.39 0.3K
14:08 35.39 35.39 35.39 35.39 1.7K
14:09 35.37 35.37 35.37 35.37 2.4K
14:10 35.36 35.36 35.35 35.35 1.8K
14:11 35.35 35.35 35.34 35.35 3.1K
14:12 35.35 35.39 35.35 35.39 3.4K
14:13 35.39 35.39 35.39 35.39 0.5K
14:14 35.38 35.38 35.38 35.38 1.8K
14:15 35.38 35.38 35.38 35.38 1.2K
14:16 35.38 35.38 35.37 35.37 2.5K
14:18 35.39 35.39 35.37 35.37 5.6K
14:19 35.38 35.39 35.38 35.39 3.1K
14:20 35.39 35.39 35.39 35.39 2.0K
14:22 35.39 35.39 35.39 35.39 0.7K
14:23 35.39 35.39 35.38 35.38 1.5K
14:24 35.38 35.38 35.37 35.37 3.5K
14:25 35.38 35.38 35.37 35.37 4.2K
14:26 35.36 35.36 35.34 35.36 5.8K
14:27 35.38 35.38 35.38 35.38 2.7K
14:28 35.40 35.40 35.40 35.40 2.1K
14:29 35.40 35.41 35.40 35.41 1.6K
14:30 35.41 35.41 35.40 35.40 1.9K
14:31 35.41 35.41 35.38 35.38 2.6K
14:32 35.38 35.38 35.38 35.38 2.3K
14:33 35.33 35.35 35.33 35.34 1.8K
14:34 35.35 35.36 35.35 35.36 3.0K
14:35 35.35 35.35 35.32 35.32 3.4K
14:36 35.33 35.35 35.33 35.35 3.6K
14:37 35.33 35.34 35.33 35.34 3.7K
14:38 35.33 35.34 35.33 35.33 3.1K
14:39 35.31 35.33 35.31 35.33 3.3K
14:40 35.32 35.32 35.31 35.32 2.7K
14:41 35.33 35.35 35.32 35.35 4.6K
14:42 35.34 35.35 35.33 35.33 2.5K
14:43 35.33 35.33 35.32 35.32 1.2K
14:44 35.33 35.34 35.32 35.34 6.8K
14:45 35.34 35.35 35.34 35.35 2.5K
14:46 35.34 35.36 35.34 35.35 5.9K
14:48 35.35 35.35 35.35 35.35 1.9K
14:49 35.36 35.36 35.36 35.36 1.8K
14:50 35.37 35.38 35.37 35.38 3.7K
14:51 35.38 35.38 35.36 35.36 7.4K
14:52 35.37 35.38 35.37 35.37 2.9K
14:53 35.37 35.38 35.37 35.38 3.7K
14:54 35.38 35.38 35.38 35.38 0.6K
14:55 35.37 35.45 35.35 35.45 37.8K
14:56 35.44 35.47 35.44 35.47 9.2K
14:57 35.46 35.46 35.46 35.46 4.3K
14:58 35.46 35.46 35.45 35.46 1.4K
14:59 35.46 35.46 35.46 35.46 4.3K
15:00 35.45 35.45 35.40 35.41 4.8K
15:01 35.41 35.41 35.40 35.40 16.6K
15:02 35.39 35.41 35.39 35.41 5.1K
15:03 35.40 35.40 35.39 35.39 1.0K
15:04 35.39 35.39 35.39 35.39 1.3K
15:05 35.40 35.42 35.40 35.42 8.3K
15:06 35.41 35.42 35.41 35.42 3.1K
15:07 35.42 35.42 35.39 35.39 6.6K
15:08 35.38 35.38 35.37 35.38 4.0K
15:09 35.37 35.37 35.37 35.37 1.4K
15:10 35.37 35.40 35.37 35.39 9.4K
15:11 35.40 35.43 35.40 35.43 6.4K
15:12 35.43 35.43 35.41 35.42 4.0K
15:13 35.42 35.42 35.42 35.42 3.7K
15:14 35.41 35.41 35.41 35.41 0.6K
15:15 35.40 35.40 35.40 35.40 2.3K
15:16 35.40 35.40 35.39 35.39 4.5K
15:17 35.39 35.40 35.39 35.40 2.6K
15:18 35.40 35.40 35.37 35.38 7.6K
15:19 35.39 35.39 35.38 35.38 5.0K
15:20 35.38 35.39 35.38 35.38 7.1K
15:21 35.37 35.39 35.37 35.39 6.2K
15:22 35.38 35.38 35.38 35.38 1.7K
15:23 35.39 35.41 35.39 35.39 13.3K
15:24 35.40 35.41 35.40 35.40 7.3K
15:25 35.43 35.43 35.39 35.39 4.6K
15:26 35.39 35.39 35.38 35.38 4.4K
15:27 35.38 35.38 35.38 35.38 6.4K
15:28 35.37 35.38 35.36 35.38 7.0K
15:29 35.38 35.38 35.37 35.37 3.7K
15:30 35.37 35.38 35.36 35.37 27.3K
15:31 35.38 35.38 35.35 35.37 10.9K
15:32 35.38 35.38 35.38 35.38 5.3K
15:33 35.38 35.39 35.38 35.39 4.8K
15:34 35.40 35.40 35.38 35.40 8.3K
15:35 35.41 35.44 35.41 35.41 7.7K
15:36 35.42 35.42 35.42 35.42 2.6K
15:37 35.42 35.42 35.42 35.42 6.9K
15:38 35.41 35.43 35.41 35.43 7.9K
15:39 35.43 35.43 35.42 35.42 2.7K
15:40 35.44 35.44 35.43 35.43 5.7K
15:41 35.43 35.44 35.43 35.44 4.8K
15:42 35.44 35.44 35.43 35.44 6.2K
15:43 35.45 35.47 35.45 35.46 8.9K
15:44 35.46 35.46 35.44 35.44 5.4K
15:45 35.44 35.46 35.44 35.46 4.3K
15:46 35.46 35.46 35.45 35.46 8.0K
15:47 35.46 35.46 35.44 35.44 7.2K
15:48 35.44 35.44 35.40 35.40 14.1K
15:49 35.41 35.44 35.40 35.44 6.3K
15:50 35.40 35.40 35.33 35.34 13.6K
15:51 35.34 35.34 35.31 35.32 14.4K
15:52 35.32 35.33 35.31 35.32 13.0K
15:53 35.32 35.33 35.32 35.32 8.6K
15:54 35.31 35.32 35.27 35.27 16.4K
15:55 35.27 35.27 35.23 35.25 19.4K
15:56 35.25 35.30 35.25 35.30 26.8K
15:57 35.30 35.35 35.29 35.35 27.5K
15:58 35.36 35.36 35.36 35.35 41.7K
15:59 35.35 35.40 35.35 35.40 541.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available