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 35.90 35.92 35.90 35.93 28.8K
09:31 35.93 35.93 35.93 35.92 0.3K
09:32 35.98 36.02 35.90 35.97 4.6K
09:33 35.95 35.95 35.95 35.95 1.1K
09:34 35.95 35.95 35.95 35.95 0.8K
09:35 35.95 35.99 35.89 35.99 5.0K
09:36 35.97 35.97 35.97 35.97 1.2K
09:37 35.96 35.97 35.96 35.97 1.4K
09:38 35.94 35.94 35.94 35.94 1.3K
09:39 35.95 35.95 35.91 35.91 2.3K
09:40 35.89 35.89 35.84 35.84 3.3K
09:41 35.85 35.85 35.85 35.85 1.6K
09:42 35.87 35.87 35.87 35.87 0.2K
09:43 35.79 35.86 35.79 35.86 26.3K
09:44 35.90 35.94 35.90 35.94 1.4K
09:45 35.90 35.98 35.90 35.92 1.0K
09:46 35.92 35.97 35.92 35.97 0.7K
09:47 35.92 35.95 35.92 35.95 0.9K
09:48 35.93 35.93 35.90 35.90 4.1K
09:49 35.93 35.96 35.92 35.92 2.7K
09:50 35.92 35.98 35.92 35.98 3.2K
09:51 35.97 36.00 35.97 35.99 1.3K
09:52 36.00 36.00 36.00 35.99 0.5K
09:53 36.05 36.06 35.97 35.97 6.3K
09:54 36.01 36.07 36.01 36.07 2.0K
09:55 36.00 36.02 36.00 36.01 2.2K
09:56 36.02 36.06 36.02 36.06 1.8K
09:57 36.05 36.09 36.05 36.09 7.3K
09:58 36.10 36.11 36.09 36.11 2.7K
09:59 36.11 36.12 36.10 36.10 4.3K
10:00 36.10 36.12 36.08 36.12 4.4K
10:01 36.15 36.16 36.15 36.16 1.4K
10:02 36.17 36.19 36.16 36.16 2.9K
10:03 36.17 36.18 36.16 36.17 4.0K
10:04 36.19 36.24 36.19 36.24 22.6K
10:05 36.23 36.26 36.17 36.20 12.6K
10:07 36.25 36.25 36.25 36.25 1.5K
10:08 36.26 36.27 36.26 36.27 2.0K
10:09 36.26 36.27 36.26 36.27 3.1K
10:10 36.26 36.30 36.26 36.30 2.3K
10:11 36.30 36.32 36.30 36.32 3.4K
10:12 36.27 36.27 36.27 36.27 1.6K
10:13 36.26 36.28 36.26 36.28 2.7K
10:14 36.28 36.29 36.28 36.28 4.7K
10:15 36.29 36.35 36.29 36.35 7.9K
10:16 36.33 36.35 36.32 36.32 3.6K
10:17 36.35 36.35 36.33 36.35 1.1K
10:18 36.36 36.37 36.33 36.33 5.2K
10:20 36.33 36.33 36.33 36.33 0.3K
10:21 36.35 36.39 36.35 36.39 2.1K
10:22 36.37 36.39 36.35 36.35 5.2K
10:23 36.36 36.36 36.36 36.35 4.0K
10:24 36.35 36.35 36.33 36.33 5.0K
10:25 36.35 36.35 36.33 36.34 2.2K
10:26 36.36 36.36 36.32 36.32 3.6K
10:27 36.30 36.31 36.29 36.31 5.0K
10:28 36.31 36.32 36.31 36.32 2.2K
10:29 36.35 36.37 36.35 36.37 1.9K
10:30 36.37 36.37 36.37 36.37 1.1K
10:31 36.37 36.38 36.35 36.35 3.5K
10:32 36.33 36.35 36.33 36.35 2.5K
10:33 36.38 36.39 36.38 36.39 2.4K
10:34 36.42 36.42 36.42 36.42 0.3K
10:35 36.42 36.42 36.39 36.39 3.9K
10:36 36.39 36.41 36.39 36.40 3.6K
10:37 36.40 36.46 36.38 36.46 15.0K
10:38 36.45 36.45 36.42 36.43 5.1K
10:39 36.42 36.43 36.42 36.43 3.7K
10:40 36.43 36.43 36.37 36.43 36.3K
10:41 36.44 36.48 36.44 36.48 2.5K
10:42 36.48 36.48 36.46 36.47 5.7K
10:43 36.46 36.46 36.45 36.45 1.9K
10:44 36.46 36.46 36.45 36.46 2.6K
10:45 36.46 36.49 36.46 36.49 2.0K
10:46 36.48 36.49 36.47 36.49 6.0K
10:47 36.49 36.51 36.48 36.51 3.5K
10:48 36.51 36.61 36.51 36.53 12.8K
10:49 36.53 36.54 36.50 36.54 10.3K
10:50 36.55 36.55 36.52 36.54 4.6K
10:51 36.51 36.52 36.51 36.52 3.5K
10:52 36.49 36.49 36.49 36.49 5.6K
10:53 36.47 36.49 36.47 36.48 3.7K
10:54 36.49 36.51 36.49 36.51 2.6K
10:55 36.51 36.51 36.50 36.51 5.4K
10:56 36.49 36.50 36.49 36.50 2.5K
10:57 36.50 36.51 36.50 36.50 3.9K
10:58 36.50 36.53 36.50 36.50 8.7K
10:59 36.51 36.51 36.51 36.51 2.1K
11:00 36.52 36.52 36.49 36.49 3.1K
11:01 36.48 36.48 36.43 36.43 6.1K
11:02 36.41 36.46 36.41 36.46 2.4K
11:03 36.46 36.46 36.42 36.42 3.0K
11:04 36.43 36.43 36.41 36.41 3.0K
11:05 36.41 36.41 36.40 36.41 4.8K
11:06 36.44 36.46 36.43 36.45 4.8K
11:07 36.46 36.46 36.44 36.44 6.6K
11:08 36.44 36.46 36.44 36.46 3.8K
11:09 36.46 36.51 36.46 36.51 3.0K
11:10 36.50 36.50 36.50 36.50 3.6K
11:11 36.50 36.55 36.50 36.55 3.4K
11:12 36.54 36.57 36.54 36.57 1.7K
11:13 36.55 36.56 36.54 36.55 6.5K
11:14 36.56 36.56 36.55 36.55 4.8K
11:15 36.55 36.59 36.55 36.59 2.2K
11:16 36.60 36.60 36.58 36.58 2.7K
11:17 36.58 36.58 36.57 36.57 3.3K
11:18 36.58 36.58 36.54 36.53 6.0K
11:19 36.54 36.57 36.54 36.54 11.6K
11:20 36.54 36.54 36.50 36.52 6.5K
11:21 36.51 36.52 36.51 36.51 4.9K
11:22 36.50 36.50 36.50 36.50 8.4K
11:23 36.51 36.52 36.51 36.52 1.8K
11:24 36.53 36.53 36.51 36.51 4.4K
11:25 36.46 36.46 36.41 36.46 9.9K
11:26 36.47 36.49 36.46 36.49 4.4K
11:27 36.47 36.47 36.44 36.44 5.7K
11:28 36.42 36.43 36.42 36.42 0.8K
11:29 36.40 36.42 36.39 36.42 3.7K
11:30 36.43 36.45 36.43 36.44 3.2K
11:31 36.44 36.45 36.42 36.42 2.4K
11:32 36.42 36.43 36.41 36.43 2.4K
11:33 36.46 36.48 36.44 36.48 2.8K
11:34 36.47 36.47 36.41 36.41 17.0K
11:35 36.40 36.42 36.40 36.42 1.3K
11:36 36.40 36.40 36.40 36.40 3.6K
11:37 36.40 36.40 36.33 36.33 10.7K
11:38 36.35 36.37 36.35 36.37 3.7K
11:39 36.37 36.38 36.37 36.38 2.0K
11:40 36.37 36.37 36.35 36.35 6.2K
11:41 36.36 36.36 36.30 36.30 5.4K
11:42 36.32 36.36 36.32 36.36 4.2K
11:43 36.36 36.40 36.36 36.40 3.6K
11:44 36.40 36.43 36.40 36.42 4.5K
11:45 36.42 36.42 36.39 36.39 6.1K
11:46 36.40 36.41 36.40 36.41 0.8K
11:47 36.40 36.40 36.37 36.38 5.4K
11:48 36.38 36.38 36.33 36.33 4.8K
11:49 36.34 36.35 36.33 36.35 6.0K
11:50 36.36 36.39 36.36 36.39 3.6K
11:51 36.39 36.40 36.39 36.40 3.3K
11:52 36.40 36.42 36.40 36.42 6.3K
11:53 36.39 36.42 36.39 36.40 5.1K
11:54 36.41 36.42 36.40 36.42 1.4K
11:55 36.42 36.44 36.42 36.42 0.5K
11:56 36.42 36.43 36.42 36.42 2.4K
11:57 36.42 36.42 36.40 36.41 4.5K
11:58 36.41 36.42 36.40 36.40 4.0K
11:59 36.40 36.42 36.39 36.42 6.9K
12:00 36.43 36.43 36.43 36.43 2.2K
12:01 36.44 36.44 36.37 36.37 7.5K
12:02 36.37 36.37 36.37 36.37 1.5K
12:03 36.40 36.41 36.39 36.40 4.9K
12:04 36.41 36.41 36.35 36.35 3.9K
12:05 36.35 36.35 36.32 36.32 3.9K
12:06 36.32 36.32 36.31 36.32 3.2K
12:07 36.33 36.33 36.33 36.33 0.1K
12:08 36.33 36.33 36.32 36.32 3.3K
12:09 36.32 36.32 36.32 36.32 3.4K
12:10 36.32 36.32 36.32 36.32 1.6K
12:11 36.32 36.32 36.32 36.32 1.0K
12:12 36.31 36.31 36.30 36.30 5.3K
12:13 36.29 36.30 36.28 36.28 3.6K
12:14 36.29 36.32 36.29 36.32 4.8K
12:15 36.32 36.32 36.29 36.29 3.0K
12:16 36.31 36.31 36.30 36.31 2.8K
12:17 36.33 36.33 36.33 36.33 0.8K
12:18 36.33 36.33 36.32 36.32 4.4K
12:19 36.32 36.32 36.29 36.32 3.6K
12:20 36.32 36.32 36.30 36.30 1.6K
12:21 36.31 36.31 36.30 36.31 1.1K
12:22 36.32 36.32 36.29 36.28 3.9K
12:23 36.29 36.29 36.29 36.29 6.5K
12:24 36.29 36.30 36.29 36.30 0.6K
12:25 36.30 36.30 36.29 36.29 2.0K
12:26 36.29 36.29 36.29 36.29 4.5K
12:27 36.30 36.30 36.30 36.30 2.3K
12:28 36.32 36.33 36.31 36.31 2.9K
12:29 36.31 36.31 36.31 36.31 0.7K
12:30 36.32 36.34 36.32 36.34 2.7K
12:31 36.34 36.36 36.34 36.35 7.9K
12:32 36.35 36.35 36.34 36.34 0.7K
12:33 36.37 36.37 36.37 36.37 2.6K
12:34 36.37 36.39 36.37 36.38 2.1K
12:35 36.41 36.41 36.39 36.39 2.1K
12:36 36.41 36.41 36.41 36.41 0.4K
12:37 36.41 36.41 36.40 36.41 3.4K
12:38 36.40 36.40 36.40 36.40 1.9K
12:39 36.41 36.41 36.41 36.41 2.9K
12:40 36.41 36.41 36.39 36.40 3.7K
12:41 36.40 36.42 36.39 36.39 7.0K
12:42 36.39 36.39 36.39 36.39 1.7K
12:43 36.38 36.38 36.38 36.38 18.4K
12:44 36.39 36.39 36.37 36.37 6.6K
12:45 36.37 36.37 36.36 36.37 4.2K
12:47 36.39 36.39 36.36 36.36 4.6K
12:48 36.37 36.38 36.37 36.38 2.3K
12:49 36.39 36.40 36.39 36.39 4.2K
12:50 36.39 36.39 36.39 36.39 1.1K
12:51 36.41 36.41 36.41 36.41 0.8K
12:52 36.40 36.40 36.40 36.40 2.5K
12:53 36.40 36.40 36.39 36.39 3.5K
12:54 36.38 36.40 36.38 36.40 4.2K
12:56 36.38 36.39 36.38 36.39 2.5K
12:57 36.40 36.40 36.40 36.40 2.7K
12:58 36.40 36.40 36.36 36.36 5.0K
12:59 36.36 36.38 36.36 36.38 1.7K
13:00 36.39 36.40 36.39 36.40 2.7K
13:01 36.41 36.43 36.41 36.43 1.2K
13:02 36.44 36.44 36.42 36.44 4.4K
13:03 36.46 36.46 36.43 36.43 7.6K
13:04 36.43 36.43 36.43 36.43 0.6K
13:05 36.43 36.46 36.43 36.46 4.0K
13:06 36.46 36.46 36.46 36.46 0.7K
13:07 36.47 36.47 36.47 36.47 0.7K
13:08 36.48 36.48 36.48 36.48 0.5K
13:09 36.47 36.48 36.47 36.48 5.0K
13:10 36.48 36.49 36.48 36.49 0.8K
13:11 36.48 36.48 36.48 36.48 1.3K
13:12 36.48 36.48 36.46 36.46 6.9K
13:13 36.46 36.46 36.46 36.46 0.7K
13:14 36.46 36.47 36.46 36.46 3.0K
13:15 36.48 36.49 36.48 36.49 5.8K
13:16 36.49 36.51 36.49 36.51 2.8K
13:17 36.50 36.50 36.50 36.50 4.4K
13:18 36.49 36.49 36.47 36.47 5.4K
13:20 36.47 36.47 36.47 36.47 1.1K
13:23 36.47 36.49 36.47 36.49 2.0K
13:24 36.49 36.49 36.48 36.49 4.0K
13:25 36.50 36.53 36.50 36.52 2.7K
13:26 36.53 36.53 36.53 36.53 0.7K
13:27 36.51 36.51 36.50 36.50 1.9K
13:28 36.49 36.50 36.49 36.50 3.6K
13:29 36.49 36.49 36.49 36.49 0.3K
13:30 36.48 36.48 36.45 36.45 5.7K
13:31 36.45 36.45 36.45 36.45 0.8K
13:32 36.46 36.47 36.46 36.47 1.3K
13:33 36.46 36.47 36.46 36.47 2.5K
13:34 36.45 36.45 36.45 36.45 2.1K
13:35 36.45 36.45 36.44 36.44 1.5K
13:36 36.46 36.46 36.45 36.45 2.1K
13:37 36.45 36.45 36.45 36.45 0.5K
13:38 36.46 36.47 36.45 36.45 5.4K
13:39 36.43 36.43 36.42 36.42 2.7K
13:40 36.42 36.42 36.42 36.42 1.6K
13:41 36.43 36.43 36.43 36.43 4.8K
13:42 36.44 36.44 36.44 36.44 1.0K
13:43 36.46 36.48 36.46 36.47 1.9K
13:44 36.48 36.51 36.48 36.51 2.9K
13:45 36.51 36.55 36.51 36.55 2.7K
13:46 36.56 36.60 36.56 36.58 13.3K
13:47 36.58 36.58 36.56 36.58 3.0K
13:48 36.58 36.62 36.58 36.61 3.7K
13:49 36.60 36.60 36.58 36.60 4.6K
13:50 36.61 36.63 36.61 36.63 3.0K
13:51 36.63 36.64 36.62 36.64 2.4K
13:52 36.63 36.64 36.62 36.62 4.4K
13:53 36.62 36.63 36.62 36.63 2.2K
13:54 36.64 36.65 36.63 36.63 2.9K
13:55 36.62 36.62 36.60 36.62 2.4K
13:56 36.63 36.64 36.63 36.63 2.9K
13:57 36.63 36.65 36.63 36.64 6.0K
13:58 36.65 36.66 36.64 36.65 2.0K
13:59 36.64 36.64 36.63 36.63 3.7K
14:00 36.63 36.63 36.61 36.61 4.6K
14:01 36.58 36.58 36.57 36.57 4.1K
14:02 36.57 36.58 36.57 36.58 1.5K
14:03 36.59 36.63 36.59 36.63 1.9K
14:04 36.66 36.68 36.65 36.68 7.3K
14:05 36.65 36.65 36.60 36.61 11.0K
14:06 36.61 36.61 36.61 36.60 1.5K
14:07 36.62 36.62 36.62 36.62 1.4K
14:08 36.63 36.63 36.59 36.59 4.5K
14:09 36.58 36.59 36.58 36.59 1.4K
14:10 36.60 36.61 36.59 36.59 3.6K
14:11 36.58 36.58 36.55 36.56 4.2K
14:12 36.56 36.56 36.55 36.56 3.3K
14:13 36.57 36.57 36.55 36.55 3.2K
14:14 36.53 36.54 36.53 36.54 3.9K
14:15 36.55 36.55 36.54 36.55 3.8K
14:16 36.56 36.57 36.56 36.57 2.0K
14:17 36.57 36.57 36.57 36.57 4.5K
14:18 36.59 36.60 36.58 36.58 2.4K
14:19 36.59 36.60 36.59 36.60 4.1K
14:20 36.60 36.64 36.60 36.61 7.2K
14:21 36.62 36.62 36.57 36.57 5.1K
14:22 36.59 36.61 36.59 36.60 3.7K
14:23 36.61 36.61 36.59 36.59 1.5K
14:24 36.60 36.62 36.59 36.62 3.0K
14:25 36.62 36.63 36.62 36.63 2.8K
14:26 36.63 36.63 36.62 36.62 3.5K
14:27 36.62 36.62 36.62 36.62 0.9K
14:28 36.63 36.63 36.61 36.61 3.1K
14:29 36.61 36.62 36.61 36.62 3.8K
14:30 36.62 36.62 36.60 36.60 2.6K
14:31 36.61 36.62 36.61 36.62 4.0K
14:32 36.64 36.66 36.64 36.66 2.6K
14:33 36.67 36.67 36.66 36.66 5.1K
14:34 36.64 36.64 36.61 36.60 9.1K
14:35 36.59 36.60 36.59 36.60 3.3K
14:36 36.60 36.60 36.59 36.59 5.5K
14:37 36.59 36.60 36.59 36.60 2.1K
14:38 36.61 36.63 36.61 36.63 12.2K
14:39 36.68 36.69 36.68 36.68 5.5K
14:40 36.68 36.69 36.68 36.69 1.8K
14:41 36.69 36.71 36.69 36.70 3.9K
14:42 36.70 36.71 36.70 36.71 1.5K
14:43 36.72 36.72 36.69 36.69 7.4K
14:44 36.71 36.74 36.71 36.72 6.1K
14:45 36.73 36.73 36.72 36.72 5.9K
14:46 36.74 36.76 36.74 36.76 2.0K
14:47 36.75 36.75 36.75 36.75 6.2K
14:48 36.75 36.75 36.73 36.74 14.1K
14:49 36.73 36.74 36.73 36.74 6.5K
14:50 36.74 36.74 36.68 36.68 9.9K
14:51 36.67 36.67 36.63 36.66 3.8K
14:52 36.67 36.68 36.67 36.67 2.8K
14:53 36.68 36.69 36.68 36.69 5.4K
14:54 36.70 36.70 36.67 36.67 5.0K
14:55 36.65 36.65 36.62 36.62 1.4K
14:56 36.66 36.66 36.64 36.64 3.4K
14:57 36.65 36.66 36.65 36.65 2.6K
14:58 36.66 36.66 36.66 36.66 2.2K
14:59 36.67 36.67 36.61 36.61 7.5K
15:00 36.62 36.62 36.60 36.60 5.4K
15:01 36.61 36.63 36.61 36.63 3.9K
15:02 36.60 36.60 36.60 36.60 4.8K
15:03 36.60 36.63 36.60 36.63 4.9K
15:04 36.62 36.62 36.59 36.59 5.8K
15:05 36.60 36.61 36.60 36.61 2.9K
15:06 36.61 36.61 36.59 36.59 4.0K
15:07 36.57 36.60 36.57 36.60 7.7K
15:08 36.60 36.60 36.57 36.57 2.7K
15:09 36.57 36.57 36.57 36.57 2.2K
15:10 36.57 36.57 36.56 36.57 4.3K
15:11 36.56 36.56 36.56 36.56 3.4K
15:12 36.58 36.58 36.56 36.56 3.7K
15:13 36.57 36.57 36.56 36.56 7.7K
15:14 36.57 36.60 36.57 36.59 3.4K
15:15 36.59 36.59 36.55 36.55 6.0K
15:16 36.54 36.55 36.54 36.55 7.8K
15:17 36.55 36.55 36.53 36.53 3.7K
15:18 36.53 36.54 36.53 36.54 2.3K
15:19 36.53 36.54 36.52 36.53 14.6K
15:20 36.52 36.52 36.47 36.47 14.5K
15:21 36.47 36.49 36.47 36.48 5.9K
15:22 36.48 36.49 36.48 36.49 4.9K
15:23 36.49 36.49 36.48 36.48 5.3K
15:24 36.45 36.45 36.45 36.45 3.6K
15:25 36.47 36.52 36.47 36.52 10.5K
15:26 36.51 36.51 36.48 36.50 6.0K
15:27 36.49 36.51 36.49 36.51 4.5K
15:28 36.51 36.52 36.51 36.51 3.3K
15:29 36.54 36.55 36.52 36.55 8.1K
15:30 36.55 36.57 36.55 36.55 8.5K
15:31 36.55 36.55 36.54 36.54 3.2K
15:32 36.55 36.55 36.52 36.52 7.6K
15:33 36.51 36.54 36.50 36.54 8.5K
15:34 36.55 36.58 36.55 36.57 10.8K
15:35 36.56 36.58 36.55 36.55 7.6K
15:36 36.55 36.57 36.54 36.54 10.2K
15:37 36.54 36.56 36.54 36.56 4.9K
15:38 36.55 36.59 36.55 36.58 7.7K
15:39 36.57 36.57 36.55 36.57 7.6K
15:40 36.56 36.56 36.54 36.53 7.8K
15:41 36.54 36.54 36.54 36.53 8.0K
15:42 36.53 36.53 36.51 36.51 7.5K
15:43 36.55 36.55 36.54 36.55 8.2K
15:44 36.55 36.55 36.51 36.51 12.6K
15:45 36.51 36.53 36.51 36.53 12.2K
15:46 36.53 36.54 36.50 36.50 10.5K
15:47 36.53 36.55 36.53 36.55 11.3K
15:48 36.53 36.55 36.52 36.53 7.9K
15:49 36.55 36.57 36.54 36.54 12.8K
15:50 36.52 36.57 36.52 36.57 26.4K
15:51 36.55 36.58 36.55 36.56 18.3K
15:52 36.55 36.55 36.52 36.52 21.6K
15:53 36.53 36.58 36.53 36.58 15.8K
15:54 36.57 36.60 36.57 36.61 25.4K
15:55 36.56 36.58 36.54 36.55 43.4K
15:56 36.54 36.58 36.54 36.57 32.0K
15:57 36.57 36.58 36.56 36.58 30.0K
15:58 36.58 36.58 36.50 36.51 80.2K
15:59 36.51 36.52 36.50 36.49 706.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available