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 35.88 35.97 35.88 35.88 15.7K
09:31 35.92 35.92 35.91 35.91 1.0K
09:32 35.81 35.92 35.81 35.92 0.3K
09:33 35.91 35.91 35.65 35.81 17.7K
09:34 35.84 35.90 35.74 35.83 14.2K
09:35 35.79 35.83 35.69 35.83 6.5K
09:36 35.78 35.78 35.78 35.78 0.9K
09:37 35.78 35.78 35.77 35.77 0.4K
09:38 35.71 35.71 35.71 35.71 5.1K
09:39 35.71 35.71 35.63 35.63 2.6K
09:40 35.67 35.67 35.63 35.65 19.6K
09:41 35.66 35.67 35.66 35.67 2.4K
09:42 35.67 35.67 35.56 35.56 20.7K
09:43 35.55 35.55 35.51 35.52 2.1K
09:44 35.56 35.56 35.56 35.56 0.8K
09:45 35.50 35.50 35.48 35.48 1.0K
09:46 35.48 35.48 35.48 35.48 1.6K
09:47 35.40 35.40 35.40 35.40 2.7K
09:48 35.43 35.43 35.37 35.37 2.9K
09:49 35.40 35.40 35.40 35.40 0.2K
09:50 35.45 35.45 35.45 35.45 1.1K
09:51 35.44 35.51 35.44 35.51 6.3K
09:52 35.54 35.56 35.54 35.56 2.9K
09:53 35.56 35.56 35.48 35.48 3.8K
09:54 35.49 35.49 35.45 35.49 0.7K
09:55 35.49 35.49 35.42 35.47 3.3K
09:56 35.44 35.44 35.42 35.44 6.6K
09:57 35.47 35.53 35.47 35.53 2.5K
09:58 35.53 35.54 35.52 35.53 3.0K
09:59 35.57 35.57 35.56 35.56 0.8K
10:00 35.56 35.56 35.54 35.54 2.6K
10:01 35.56 35.56 35.52 35.54 4.0K
10:02 35.54 35.55 35.52 35.55 2.3K
10:03 35.57 35.61 35.57 35.60 2.2K
10:04 35.60 35.60 35.57 35.57 2.7K
10:05 35.56 35.57 35.53 35.57 2.2K
10:06 35.53 35.53 35.44 35.44 5.3K
10:07 35.45 35.45 35.42 35.42 4.0K
10:08 35.41 35.41 35.31 35.31 7.6K
10:09 35.31 35.31 35.25 35.25 2.7K
10:10 35.27 35.30 35.27 35.29 4.7K
10:11 35.29 35.32 35.29 35.32 4.3K
10:12 35.26 35.26 35.25 35.25 1.6K
10:13 35.22 35.24 35.22 35.22 2.0K
10:14 35.20 35.26 35.20 35.26 5.1K
10:15 35.26 35.28 35.26 35.28 2.2K
10:16 35.30 35.30 35.27 35.28 3.3K
10:17 35.28 35.30 35.27 35.27 5.7K
10:18 35.26 35.26 35.17 35.18 5.3K
10:19 35.17 35.20 35.17 35.20 5.3K
10:20 35.20 35.21 35.20 35.21 1.9K
10:21 35.19 35.19 35.16 35.16 2.6K
10:22 35.17 35.20 35.17 35.18 2.9K
10:23 35.16 35.16 35.16 35.16 0.5K
10:24 35.15 35.15 35.11 35.13 10.3K
10:25 35.12 35.16 35.12 35.16 2.9K
10:26 35.16 35.19 35.16 35.18 4.0K
10:27 35.16 35.16 35.10 35.10 5.6K
10:28 35.14 35.15 35.14 35.14 3.2K
10:29 35.14 35.14 35.14 35.14 1.9K
10:30 35.15 35.15 35.12 35.14 4.1K
10:31 35.13 35.13 35.13 35.13 0.8K
10:32 35.13 35.15 35.13 35.15 3.0K
10:33 35.14 35.14 35.14 35.14 0.3K
10:34 35.11 35.17 35.11 35.17 3.6K
10:35 35.17 35.17 35.16 35.16 0.8K
10:36 35.12 35.14 35.11 35.12 5.8K
10:37 35.12 35.12 35.08 35.08 2.2K
10:38 35.08 35.08 35.06 35.08 3.1K
10:39 35.08 35.08 35.06 35.06 2.9K
10:40 35.07 35.07 35.05 35.05 2.3K
10:41 35.03 35.12 35.03 35.10 7.2K
10:42 35.12 35.12 35.08 35.08 4.8K
10:43 35.09 35.11 35.09 35.11 1.8K
10:44 35.11 35.11 35.08 35.09 2.5K
10:45 35.09 35.09 35.08 35.08 2.6K
10:46 35.10 35.10 35.09 35.09 1.9K
10:47 35.09 35.11 35.09 35.11 2.3K
10:48 35.12 35.15 35.11 35.15 5.6K
10:49 35.15 35.19 35.15 35.19 4.3K
10:50 35.22 35.23 35.20 35.22 4.8K
10:51 35.23 35.31 35.23 35.31 9.6K
10:52 35.34 35.34 35.30 35.31 4.8K
10:53 35.30 35.30 35.24 35.26 4.7K
10:54 35.26 35.29 35.26 35.28 6.4K
10:55 35.27 35.27 35.22 35.22 9.9K
10:56 35.21 35.21 35.21 35.21 1.9K
10:57 35.22 35.26 35.22 35.26 7.0K
10:58 35.26 35.26 35.23 35.23 7.4K
10:59 35.20 35.24 35.19 35.23 9.5K
11:00 35.23 35.24 35.18 35.20 10.5K
11:01 35.21 35.24 35.20 35.20 5.1K
11:02 35.21 35.21 35.19 35.19 4.4K
11:03 35.19 35.22 35.19 35.22 3.4K
11:04 35.21 35.22 35.21 35.21 6.9K
11:05 35.22 35.22 35.19 35.22 16.2K
11:06 35.18 35.18 35.15 35.15 2.5K
11:07 35.17 35.18 35.16 35.16 13.7K
11:08 35.20 35.22 35.18 35.18 14.7K
11:09 35.18 35.19 35.17 35.19 8.3K
11:10 35.19 35.20 35.18 35.20 5.7K
11:11 35.22 35.31 35.22 35.31 5.0K
11:12 35.31 35.34 35.29 35.31 18.2K
11:13 35.31 35.32 35.30 35.32 8.7K
11:14 35.29 35.34 35.29 35.32 10.5K
11:15 35.36 35.42 35.36 35.42 9.2K
11:16 35.44 35.44 35.43 35.44 1.9K
11:17 35.44 35.44 35.41 35.41 1.3K
11:18 35.41 35.41 35.40 35.40 3.9K
11:19 35.40 35.40 35.38 35.38 4.3K
11:20 35.39 35.40 35.38 35.40 1.3K
11:21 35.39 35.39 35.36 35.35 2.9K
11:22 35.36 35.36 35.36 35.36 1.4K
11:23 35.36 35.37 35.36 35.37 2.5K
11:24 35.37 35.38 35.37 35.38 2.7K
11:25 35.38 35.40 35.38 35.38 4.8K
11:26 35.37 35.39 35.36 35.36 3.4K
11:27 35.35 35.35 35.32 35.32 2.5K
11:28 35.31 35.33 35.31 35.33 2.8K
11:29 35.35 35.35 35.30 35.30 5.9K
11:30 35.33 35.33 35.30 35.30 4.7K
11:31 35.30 35.30 35.30 35.30 0.7K
11:32 35.30 35.30 35.30 35.30 1.3K
11:33 35.32 35.32 35.28 35.31 4.1K
11:34 35.33 35.33 35.32 35.32 1.7K
11:35 35.28 35.30 35.28 35.28 4.5K
11:36 35.27 35.28 35.27 35.28 1.7K
11:37 35.27 35.27 35.27 35.27 0.8K
11:38 35.25 35.26 35.24 35.26 3.1K
11:39 35.28 35.32 35.28 35.32 4.0K
11:40 35.33 35.34 35.30 35.32 6.0K
11:41 35.33 35.36 35.33 35.35 7.5K
11:42 35.36 35.36 35.36 35.35 0.5K
11:43 35.33 35.34 35.33 35.34 1.5K
11:44 35.34 35.34 35.34 35.34 0.9K
11:45 35.31 35.31 35.31 35.31 6.3K
11:48 35.34 35.35 35.34 35.35 1.5K
11:49 35.34 35.34 35.30 35.30 5.3K
11:50 35.31 35.31 35.30 35.30 1.6K
11:51 35.31 35.31 35.31 35.31 2.7K
11:54 35.31 35.34 35.31 35.32 6.2K
11:56 35.30 35.30 35.30 35.30 0.3K
11:57 35.31 35.31 35.31 35.31 2.0K
11:58 35.31 35.31 35.29 35.29 5.6K
11:59 35.30 35.30 35.29 35.29 1.3K
12:00 35.31 35.31 35.31 35.31 1.0K
12:01 35.30 35.31 35.29 35.31 2.9K
12:02 35.30 35.30 35.29 35.30 4.1K
12:03 35.30 35.31 35.30 35.30 2.4K
12:04 35.31 35.31 35.30 35.30 2.5K
12:05 35.29 35.29 35.29 35.29 0.3K
12:06 35.30 35.30 35.28 35.28 3.0K
12:07 35.27 35.28 35.27 35.28 3.5K
12:08 35.27 35.27 35.24 35.25 3.6K
12:09 35.24 35.25 35.24 35.25 2.6K
12:10 35.25 35.28 35.25 35.28 6.1K
12:11 35.29 35.33 35.29 35.31 5.1K
12:12 35.31 35.31 35.30 35.30 1.3K
12:13 35.30 35.31 35.30 35.31 1.9K
12:14 35.31 35.31 35.30 35.30 1.3K
12:15 35.30 35.31 35.30 35.31 0.8K
12:16 35.32 35.32 35.31 35.31 3.6K
12:17 35.30 35.31 35.30 35.31 1.2K
12:18 35.31 35.32 35.29 35.29 8.2K
12:19 35.29 35.29 35.29 35.29 1.2K
12:20 35.30 35.30 35.29 35.29 4.7K
12:21 35.29 35.29 35.29 35.29 0.9K
12:22 35.31 35.31 35.31 35.31 4.6K
12:23 35.31 35.31 35.30 35.30 2.7K
12:24 35.31 35.31 35.28 35.28 3.9K
12:25 35.29 35.30 35.29 35.30 1.4K
12:26 35.33 35.35 35.33 35.35 2.1K
12:27 35.34 35.35 35.31 35.32 5.5K
12:29 35.30 35.30 35.30 35.30 1.2K
12:30 35.31 35.31 35.30 35.30 2.4K
12:31 35.30 35.30 35.29 35.30 2.5K
12:32 35.29 35.29 35.27 35.27 1.9K
12:33 35.29 35.29 35.26 35.26 2.6K
12:34 35.26 35.26 35.25 35.25 2.0K
12:35 35.25 35.25 35.25 35.25 1.8K
12:36 35.25 35.25 35.25 35.25 1.1K
12:37 35.27 35.27 35.26 35.27 2.9K
12:38 35.27 35.27 35.25 35.25 2.6K
12:39 35.25 35.25 35.24 35.25 1.1K
12:40 35.26 35.30 35.26 35.30 6.3K
12:41 35.28 35.29 35.28 35.28 9.1K
12:42 35.28 35.28 35.27 35.27 2.7K
12:43 35.27 35.27 35.24 35.24 4.6K
12:44 35.24 35.24 35.22 35.22 2.5K
12:45 35.22 35.22 35.18 35.21 5.3K
12:47 35.22 35.22 35.21 35.21 2.4K
12:48 35.23 35.24 35.23 35.24 3.5K
12:49 35.24 35.25 35.24 35.25 3.3K
12:50 35.24 35.24 35.24 35.24 0.4K
12:51 35.24 35.25 35.24 35.25 1.6K
12:52 35.28 35.28 35.28 35.28 1.8K
12:53 35.26 35.27 35.26 35.27 2.7K
12:54 35.27 35.28 35.27 35.28 1.0K
12:55 35.27 35.28 35.27 35.28 1.5K
12:56 35.27 35.27 35.27 35.27 0.6K
12:57 35.27 35.33 35.27 35.32 4.2K
12:58 35.31 35.31 35.29 35.29 4.4K
13:00 35.29 35.30 35.29 35.30 1.8K
13:01 35.30 35.31 35.30 35.31 2.2K
13:02 35.31 35.31 35.31 35.31 1.3K
13:03 35.32 35.32 35.28 35.29 5.5K
13:04 35.28 35.30 35.28 35.30 3.2K
13:05 35.30 35.30 35.30 35.30 0.4K
13:06 35.31 35.31 35.29 35.29 1.7K
13:07 35.30 35.30 35.29 35.29 5.5K
13:08 35.28 35.28 35.28 35.28 0.6K
13:09 35.28 35.28 35.28 35.28 1.5K
13:10 35.28 35.28 35.27 35.27 1.7K
13:11 35.29 35.31 35.29 35.31 6.9K
13:12 35.31 35.31 35.30 35.30 1.7K
13:13 35.29 35.30 35.29 35.30 2.7K
13:14 35.29 35.29 35.29 35.28 2.1K
13:15 35.27 35.27 35.25 35.24 4.8K
13:16 35.24 35.24 35.24 35.23 0.9K
13:17 35.23 35.25 35.23 35.25 4.5K
13:18 35.25 35.25 35.25 35.25 0.9K
13:19 35.25 35.25 35.25 35.25 0.5K
13:20 35.25 35.27 35.25 35.27 4.8K
13:21 35.27 35.27 35.27 35.27 1.2K
13:22 35.28 35.28 35.25 35.25 3.8K
13:23 35.26 35.26 35.25 35.25 1.8K
13:25 35.25 35.25 35.24 35.24 3.9K
13:26 35.25 35.26 35.25 35.25 2.8K
13:27 35.25 35.26 35.25 35.26 1.7K
13:28 35.25 35.27 35.25 35.27 4.0K
13:29 35.28 35.28 35.27 35.27 2.5K
13:30 35.26 35.26 35.24 35.24 5.2K
13:31 35.21 35.21 35.21 35.21 1.5K
13:32 35.21 35.24 35.21 35.24 3.7K
13:33 35.24 35.24 35.23 35.24 2.3K
13:34 35.23 35.23 35.23 35.23 1.1K
13:35 35.26 35.26 35.25 35.25 2.5K
13:36 35.25 35.25 35.25 35.25 0.5K
13:37 35.25 35.26 35.25 35.26 2.7K
13:38 35.26 35.27 35.26 35.27 2.0K
13:39 35.27 35.27 35.27 35.27 0.7K
13:40 35.27 35.28 35.27 35.28 3.5K
13:42 35.26 35.26 35.26 35.26 0.6K
13:43 35.25 35.25 35.25 35.25 0.8K
13:44 35.26 35.26 35.24 35.24 2.2K
13:45 35.25 35.25 35.25 35.24 2.7K
13:46 35.24 35.24 35.24 35.24 0.4K
13:47 35.26 35.27 35.26 35.27 3.5K
13:48 35.28 35.28 35.28 35.28 1.5K
13:49 35.29 35.30 35.29 35.30 2.2K
13:50 35.28 35.28 35.28 35.28 2.7K
13:51 35.27 35.27 35.27 35.27 1.3K
13:52 35.27 35.27 35.27 35.27 4.0K
13:53 35.27 35.30 35.27 35.30 2.8K
13:54 35.30 35.30 35.29 35.28 2.1K
13:55 35.29 35.29 35.29 35.29 2.2K
13:56 35.31 35.31 35.31 35.31 0.8K
13:58 35.31 35.31 35.31 35.31 2.7K
13:59 35.32 35.32 35.32 35.32 1.0K
14:00 35.30 35.30 35.29 35.28 3.8K
14:01 35.28 35.28 35.25 35.25 1.8K
14:02 35.25 35.25 35.25 35.24 1.6K
14:03 35.23 35.24 35.23 35.23 2.7K
14:04 35.25 35.25 35.25 35.25 3.2K
14:05 35.26 35.26 35.25 35.24 2.5K
14:06 35.25 35.26 35.25 35.24 2.8K
14:07 35.25 35.25 35.21 35.21 3.3K
14:08 35.22 35.22 35.22 35.22 0.4K
14:09 35.22 35.22 35.21 35.21 1.7K
14:10 35.21 35.21 35.21 35.21 1.6K
14:11 35.21 35.21 35.21 35.21 0.5K
14:12 35.22 35.22 35.21 35.21 3.7K
14:14 35.21 35.23 35.21 35.23 8.3K
14:15 35.23 35.23 35.22 35.22 2.1K
14:16 35.22 35.22 35.21 35.21 2.3K
14:17 35.22 35.22 35.22 35.22 1.5K
14:18 35.22 35.22 35.21 35.21 1.6K
14:19 35.21 35.22 35.21 35.22 1.7K
14:20 35.21 35.21 35.21 35.21 1.3K
14:21 35.22 35.24 35.22 35.24 2.2K
14:22 35.23 35.23 35.23 35.23 1.0K
14:23 35.23 35.23 35.23 35.23 1.0K
14:24 35.23 35.24 35.23 35.23 2.5K
14:25 35.23 35.27 35.23 35.27 4.4K
14:26 35.27 35.27 35.26 35.26 1.7K
14:27 35.26 35.26 35.26 35.26 1.3K
14:28 35.26 35.27 35.26 35.27 0.5K
14:29 35.27 35.28 35.27 35.28 2.6K
14:30 35.29 35.31 35.29 35.31 3.0K
14:31 35.31 35.31 35.30 35.31 4.8K
14:32 35.32 35.32 35.32 35.32 0.1K
14:33 35.32 35.32 35.30 35.30 2.9K
14:34 35.30 35.32 35.30 35.31 2.9K
14:35 35.29 35.30 35.29 35.29 2.1K
14:36 35.29 35.29 35.29 35.29 1.9K
14:37 35.28 35.28 35.28 35.28 3.4K
14:38 35.28 35.32 35.28 35.32 5.4K
14:39 35.33 35.33 35.33 35.33 2.0K
14:40 35.32 35.32 35.31 35.31 2.9K
14:41 35.32 35.32 35.32 35.32 1.3K
14:42 35.30 35.30 35.30 35.30 1.3K
14:43 35.29 35.29 35.29 35.29 1.0K
14:44 35.27 35.28 35.27 35.27 2.1K
14:45 35.27 35.27 35.24 35.24 3.7K
14:46 35.25 35.28 35.24 35.28 4.7K
14:47 35.30 35.31 35.30 35.31 2.9K
14:48 35.30 35.33 35.30 35.33 2.8K
14:49 35.33 35.35 35.33 35.35 2.1K
14:50 35.36 35.37 35.36 35.36 2.3K
14:51 35.37 35.40 35.37 35.40 4.2K
14:52 35.41 35.41 35.40 35.40 2.1K
14:53 35.40 35.40 35.38 35.38 2.1K
14:54 35.38 35.38 35.38 35.38 0.6K
14:55 35.38 35.38 35.38 35.38 1.9K
14:56 35.38 35.38 35.38 35.38 0.4K
14:57 35.38 35.38 35.38 35.38 1.0K
14:58 35.38 35.39 35.36 35.36 5.8K
14:59 35.37 35.37 35.37 35.37 0.8K
15:00 35.37 35.37 35.35 35.35 3.4K
15:01 35.35 35.35 35.34 35.35 6.4K
15:02 35.36 35.36 35.34 35.34 3.2K
15:03 35.37 35.38 35.36 35.36 6.1K
15:04 35.37 35.37 35.34 35.35 2.3K
15:05 35.36 35.36 35.36 35.35 2.9K
15:06 35.35 35.38 35.35 35.38 6.3K
15:07 35.38 35.38 35.36 35.36 3.7K
15:08 35.35 35.35 35.34 35.35 5.7K
15:09 35.36 35.36 35.36 35.36 1.5K
15:10 35.36 35.36 35.35 35.35 2.9K
15:11 35.36 35.36 35.36 35.35 1.7K
15:12 35.36 35.36 35.36 35.35 3.7K
15:13 35.38 35.38 35.37 35.38 5.1K
15:14 35.38 35.38 35.37 35.37 4.0K
15:15 35.38 35.38 35.35 35.35 6.7K
15:16 35.35 35.35 35.35 35.35 3.5K
15:17 35.35 35.36 35.34 35.34 7.9K
15:18 35.36 35.39 35.36 35.37 9.2K
15:19 35.38 35.39 35.38 35.39 2.1K
15:20 35.39 35.40 35.39 35.40 3.5K
15:21 35.40 35.40 35.39 35.40 2.0K
15:22 35.40 35.41 35.40 35.41 4.7K
15:23 35.40 35.40 35.39 35.39 7.6K
15:24 35.39 35.41 35.39 35.39 9.5K
15:25 35.39 35.40 35.39 35.40 2.5K
15:26 35.40 35.41 35.40 35.41 3.2K
15:27 35.42 35.44 35.42 35.42 9.4K
15:28 35.42 35.42 35.41 35.42 5.7K
15:29 35.42 35.42 35.42 35.42 4.5K
15:30 35.44 35.45 35.44 35.45 4.1K
15:31 35.45 35.45 35.45 35.45 1.4K
15:32 35.45 35.45 35.44 35.44 4.1K
15:33 35.44 35.46 35.44 35.45 11.3K
15:34 35.45 35.45 35.42 35.42 3.5K
15:35 35.42 35.42 35.41 35.42 9.2K
15:36 35.42 35.42 35.42 35.42 8.5K
15:37 35.43 35.44 35.43 35.44 6.1K
15:38 35.42 35.42 35.41 35.41 3.2K
15:39 35.41 35.41 35.39 35.39 4.7K
15:40 35.40 35.42 35.40 35.42 4.9K
15:41 35.41 35.43 35.41 35.43 8.8K
15:42 35.45 35.47 35.45 35.46 6.8K
15:43 35.46 35.46 35.45 35.46 5.4K
15:44 35.46 35.47 35.46 35.47 4.3K
15:45 35.47 35.50 35.46 35.49 8.0K
15:46 35.49 35.50 35.48 35.50 9.9K
15:47 35.50 35.51 35.48 35.49 7.5K
15:48 35.49 35.49 35.49 35.50 5.3K
15:49 35.52 35.53 35.47 35.47 11.7K
15:50 35.46 35.51 35.46 35.51 12.3K
15:51 35.51 35.52 35.50 35.52 10.9K
15:52 35.54 35.57 35.54 35.57 7.2K
15:53 35.57 35.57 35.54 35.56 8.8K
15:54 35.56 35.56 35.52 35.52 11.6K
15:55 35.50 35.53 35.50 35.52 22.6K
15:56 35.52 35.55 35.50 35.50 34.1K
15:57 35.51 35.55 35.51 35.55 30.6K
15:58 35.55 35.57 35.55 35.57 54.3K
15:59 35.57 35.57 35.54 35.56 407.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available