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 36.47 36.64 36.30 36.64 13.3K
09:31 36.60 36.79 36.60 36.78 4.7K
09:32 36.90 36.90 36.78 36.82 10.0K
09:33 36.52 36.52 36.52 36.52 0.1K
09:34 36.54 36.54 36.54 36.54 0.1K
09:35 36.68 36.81 36.68 36.69 11.2K
09:36 36.64 36.69 36.64 36.64 0.8K
09:37 36.59 36.64 36.56 36.56 3.6K
09:38 36.53 36.57 36.51 36.51 1.4K
09:39 36.51 36.51 36.48 36.48 3.3K
09:40 36.53 36.56 36.53 36.53 0.9K
09:41 36.47 36.51 36.44 36.49 5.9K
09:43 36.51 36.52 36.51 36.52 1.6K
09:44 36.45 36.49 36.45 36.49 0.6K
09:45 36.49 36.51 36.49 36.51 1.0K
09:47 36.55 36.61 36.55 36.61 5.8K
09:48 36.60 36.62 36.60 36.62 3.1K
09:49 36.63 36.73 36.63 36.70 1.6K
09:50 36.73 36.76 36.73 36.76 1.8K
09:51 36.76 36.76 36.74 36.75 3.6K
09:52 36.75 36.75 36.75 36.75 0.9K
09:53 36.75 36.75 36.72 36.74 1.4K
09:54 36.77 36.83 36.77 36.81 2.7K
09:55 36.78 36.81 36.78 36.81 2.7K
09:56 36.82 36.88 36.82 36.88 1.3K
09:57 36.84 36.88 36.84 36.88 2.9K
09:58 36.84 36.84 36.84 36.84 0.1K
09:59 36.84 36.84 36.84 36.84 0.3K
10:00 36.84 36.96 36.84 36.96 4.4K
10:01 36.95 36.98 36.92 36.98 10.0K
10:02 36.95 36.95 36.81 36.81 13.0K
10:03 36.83 36.90 36.83 36.84 2.8K
10:04 36.87 36.88 36.87 36.88 3.8K
10:05 36.96 36.98 36.96 36.97 2.5K
10:06 36.97 37.01 36.97 37.01 3.0K
10:07 37.01 37.01 36.90 36.91 4.6K
10:08 36.93 36.94 36.93 36.94 1.1K
10:09 36.92 36.95 36.92 36.95 3.8K
10:10 36.96 37.05 36.96 37.05 3.9K
10:11 37.05 37.09 37.05 37.09 1.8K
10:12 37.09 37.14 37.09 37.11 10.4K
10:13 37.14 37.14 37.04 37.04 6.1K
10:14 37.02 37.02 36.99 36.99 4.0K
10:15 36.98 37.00 36.98 37.00 1.2K
10:16 37.02 37.02 37.02 37.02 1.3K
10:17 37.09 37.09 37.09 37.09 0.3K
10:18 37.09 37.11 37.09 37.09 4.1K
10:19 37.07 37.10 37.03 37.03 6.1K
10:20 37.03 37.03 37.03 37.03 0.9K
10:21 37.05 37.13 37.03 37.13 4.1K
10:22 37.15 37.15 37.09 37.09 3.0K
10:23 37.07 37.08 37.01 37.01 4.3K
10:24 37.02 37.07 37.02 37.06 3.5K
10:25 37.07 37.07 37.06 37.06 1.7K
10:26 37.04 37.05 37.04 37.05 3.6K
10:27 37.09 37.09 37.09 37.09 3.4K
10:28 37.10 37.15 37.10 37.15 3.6K
10:29 37.14 37.15 37.10 37.11 5.5K
10:30 37.10 37.10 37.08 37.10 3.2K
10:31 37.01 37.05 37.01 37.05 4.0K
10:32 37.04 37.04 37.04 37.04 1.0K
10:33 37.04 37.06 37.04 37.06 2.2K
10:34 37.02 37.06 37.01 37.03 5.2K
10:35 37.00 37.00 36.98 37.00 1.9K
10:36 37.01 37.01 36.96 36.96 4.8K
10:37 36.96 36.96 36.94 36.96 4.9K
10:38 36.93 36.96 36.93 36.96 2.3K
10:39 36.94 36.95 36.94 36.95 1.1K
10:40 36.90 36.90 36.87 36.87 2.8K
10:41 36.85 36.86 36.85 36.86 1.9K
10:42 36.83 36.83 36.80 36.80 1.6K
10:43 36.75 36.82 36.75 36.82 3.4K
10:44 36.82 36.82 36.78 36.80 3.2K
10:45 36.78 36.78 36.76 36.76 2.3K
10:46 36.76 36.78 36.76 36.78 1.0K
10:47 36.81 36.88 36.81 36.88 5.9K
10:48 36.88 36.88 36.85 36.85 2.3K
10:49 36.80 36.80 36.76 36.76 14.6K
10:50 36.74 36.74 36.73 36.73 2.2K
10:51 36.70 36.71 36.69 36.71 2.0K
10:52 36.74 36.74 36.72 36.72 0.9K
10:53 36.74 36.74 36.74 36.74 1.1K
10:54 36.72 36.72 36.69 36.69 2.4K
10:55 36.69 36.70 36.67 36.68 3.1K
10:56 36.69 36.69 36.66 36.69 2.3K
10:57 36.66 36.68 36.66 36.68 6.8K
10:58 36.70 36.70 36.68 36.68 2.4K
10:59 36.64 36.64 36.64 36.64 1.4K
11:00 36.63 36.64 36.63 36.64 6.5K
11:01 36.61 36.62 36.56 36.62 4.6K
11:02 36.63 36.63 36.61 36.61 0.5K
11:03 36.63 36.63 36.60 36.60 2.6K
11:05 36.64 36.64 36.63 36.63 2.6K
11:06 36.64 36.64 36.60 36.62 2.3K
11:07 36.61 36.66 36.61 36.66 2.1K
11:08 36.66 36.67 36.66 36.67 1.9K
11:09 36.67 36.67 36.67 36.67 0.2K
11:10 36.65 36.65 36.60 36.62 11.8K
11:11 36.62 36.62 36.62 36.62 1.7K
11:12 36.64 36.66 36.62 36.62 4.7K
11:13 36.62 36.62 36.61 36.61 0.9K
11:14 36.62 36.64 36.62 36.64 2.8K
11:15 36.64 36.64 36.60 36.60 3.3K
11:16 36.57 36.57 36.57 36.57 1.3K
11:17 36.55 36.60 36.55 36.60 4.6K
11:18 36.59 36.59 36.55 36.55 2.3K
11:19 36.53 36.54 36.52 36.54 11.6K
11:20 36.56 36.58 36.56 36.58 2.0K
11:21 36.63 36.63 36.61 36.61 2.6K
11:22 36.59 36.61 36.59 36.61 5.8K
11:23 36.61 36.63 36.61 36.61 1.6K
11:24 36.60 36.60 36.57 36.57 2.1K
11:25 36.60 36.62 36.60 36.62 3.6K
11:26 36.60 36.60 36.58 36.58 4.7K
11:27 36.58 36.65 36.58 36.64 5.0K
11:28 36.63 36.63 36.61 36.61 2.8K
11:29 36.61 36.61 36.54 36.57 4.1K
11:31 36.57 36.62 36.57 36.62 2.4K
11:32 36.62 36.62 36.54 36.57 16.3K
11:33 36.57 36.59 36.57 36.58 14.3K
11:34 36.56 36.61 36.56 36.59 11.6K
11:35 36.63 36.63 36.56 36.56 6.4K
11:36 36.56 36.56 36.56 36.56 1.3K
11:37 36.56 36.62 36.56 36.62 3.7K
11:38 36.63 36.63 36.61 36.61 4.1K
11:39 36.60 36.65 36.60 36.65 2.4K
11:41 36.66 36.67 36.64 36.65 3.6K
11:42 36.66 36.66 36.66 36.66 1.7K
11:43 36.66 36.68 36.65 36.67 12.9K
11:44 36.67 36.69 36.67 36.69 1.3K
11:45 36.69 36.69 36.67 36.67 3.7K
11:46 36.67 36.68 36.66 36.68 2.6K
11:47 36.69 36.69 36.69 36.69 2.0K
11:48 36.67 36.69 36.67 36.69 2.4K
11:49 36.71 36.71 36.71 36.71 3.0K
11:50 36.73 36.76 36.73 36.74 7.9K
11:51 36.74 36.74 36.74 36.74 2.3K
11:52 36.72 36.72 36.68 36.68 4.0K
11:53 36.70 36.72 36.70 36.72 1.3K
11:54 36.71 36.82 36.69 36.82 12.4K
11:55 36.82 36.82 36.82 36.82 1.4K
11:56 36.82 36.83 36.80 36.80 7.3K
11:57 36.79 36.80 36.77 36.77 9.7K
11:58 36.80 36.80 36.76 36.78 3.3K
11:59 36.76 36.76 36.76 36.76 0.8K
12:00 36.79 36.79 36.79 36.79 1.3K
12:01 36.77 36.77 36.75 36.75 2.9K
12:02 36.78 36.78 36.78 36.78 1.1K
12:03 36.81 36.83 36.81 36.83 4.3K
12:04 36.84 36.87 36.84 36.85 1.6K
12:05 36.87 36.87 36.84 36.84 0.7K
12:06 36.86 36.87 36.86 36.86 1.8K
12:07 36.87 36.93 36.87 36.92 2.8K
12:08 36.92 36.93 36.92 36.93 1.9K
12:09 36.93 36.94 36.93 36.94 2.9K
12:10 36.95 36.96 36.95 36.96 12.1K
12:11 36.96 36.96 36.95 36.95 2.6K
12:12 36.94 36.94 36.89 36.89 4.7K
12:13 36.90 36.90 36.90 36.90 1.6K
12:14 36.94 36.94 36.90 36.90 1.8K
12:15 36.87 36.87 36.84 36.84 5.1K
12:16 36.85 36.88 36.85 36.88 2.0K
12:17 36.86 36.88 36.86 36.88 6.8K
12:18 36.86 36.86 36.82 36.84 1.9K
12:19 36.85 36.85 36.82 36.83 8.0K
12:20 36.81 36.81 36.77 36.77 3.3K
12:21 36.77 36.79 36.76 36.76 2.5K
12:22 36.76 36.76 36.75 36.76 1.1K
12:23 36.75 36.76 36.75 36.76 1.3K
12:24 36.78 36.79 36.78 36.79 1.5K
12:25 36.78 36.78 36.77 36.78 1.0K
12:26 36.78 36.78 36.76 36.76 3.7K
12:28 36.76 36.77 36.75 36.77 2.6K
12:29 36.78 36.78 36.76 36.76 2.5K
12:30 36.77 36.77 36.72 36.72 1.7K
12:31 36.74 36.74 36.74 36.74 1.8K
12:32 36.74 36.76 36.72 36.73 3.3K
12:33 36.71 36.71 36.71 36.71 0.7K
12:34 36.71 36.73 36.70 36.73 1.7K
12:35 36.73 36.77 36.73 36.77 1.7K
12:36 36.77 36.77 36.77 36.77 0.8K
12:37 36.77 36.77 36.76 36.76 3.6K
12:38 36.77 36.77 36.75 36.75 2.6K
12:39 36.75 36.75 36.75 36.75 0.7K
12:40 36.76 36.76 36.76 36.76 0.9K
12:41 36.77 36.80 36.77 36.80 3.0K
12:42 36.81 36.81 36.76 36.76 2.4K
12:43 36.74 36.75 36.73 36.73 3.9K
12:44 36.76 36.77 36.75 36.77 2.6K
12:45 36.79 36.79 36.75 36.76 5.8K
12:46 36.75 36.77 36.75 36.76 2.8K
12:47 36.76 36.77 36.75 36.76 1.7K
12:48 36.76 36.78 36.76 36.78 1.5K
12:49 36.77 36.78 36.76 36.76 5.2K
12:50 36.76 36.76 36.76 36.76 0.7K
12:51 36.77 36.77 36.76 36.77 2.7K
12:52 36.77 36.77 36.73 36.73 4.6K
12:53 36.72 36.72 36.71 36.72 3.8K
12:54 36.72 36.72 36.72 36.72 0.4K
12:55 36.70 36.71 36.70 36.71 2.2K
12:57 36.71 36.71 36.71 36.71 0.2K
12:58 36.71 36.71 36.68 36.67 4.2K
12:59 36.66 36.66 36.65 36.65 1.4K
13:00 36.68 36.69 36.68 36.69 3.3K
13:01 36.69 36.69 36.67 36.67 3.2K
13:02 36.70 36.70 36.67 36.67 1.6K
13:03 36.67 36.68 36.67 36.68 1.4K
13:04 36.69 36.69 36.67 36.67 2.3K
13:05 36.67 36.67 36.67 36.67 1.2K
13:06 36.70 36.74 36.70 36.71 4.2K
13:08 36.71 36.71 36.70 36.70 1.3K
13:09 36.70 36.70 36.66 36.66 3.4K
13:10 36.68 36.68 36.68 36.67 2.0K
13:11 36.64 36.66 36.64 36.66 1.3K
13:12 36.64 36.64 36.64 36.64 1.2K
13:13 36.65 36.65 36.61 36.61 3.4K
13:14 36.62 36.62 36.60 36.60 2.1K
13:15 36.60 36.60 36.56 36.56 2.6K
13:16 36.59 36.62 36.59 36.62 2.6K
13:17 36.62 36.62 36.62 36.62 1.3K
13:18 36.65 36.66 36.63 36.65 5.5K
13:19 36.65 36.70 36.65 36.69 2.4K
13:20 36.67 36.70 36.67 36.70 3.8K
13:21 36.72 36.72 36.70 36.72 1.9K
13:22 36.69 36.71 36.69 36.71 3.1K
13:23 36.70 36.70 36.70 36.70 2.4K
13:24 36.69 36.70 36.69 36.70 3.6K
13:25 36.69 36.71 36.69 36.71 6.1K
13:26 36.69 36.76 36.69 36.75 6.0K
13:27 36.73 36.73 36.69 36.71 3.2K
13:28 36.71 36.72 36.71 36.71 3.3K
13:29 36.71 36.72 36.70 36.71 3.8K
13:30 36.69 36.70 36.68 36.68 1.4K
13:31 36.69 36.70 36.69 36.69 1.9K
13:32 36.67 36.67 36.61 36.61 5.5K
13:33 36.63 36.64 36.60 36.61 1.7K
13:34 36.61 36.64 36.61 36.64 2.4K
13:35 36.62 36.63 36.62 36.62 1.3K
13:36 36.62 36.67 36.62 36.67 4.7K
13:37 36.68 36.70 36.68 36.70 1.2K
13:38 36.70 36.70 36.70 36.70 1.1K
13:39 36.70 36.71 36.69 36.71 5.4K
13:40 36.70 36.71 36.70 36.70 1.1K
13:41 36.71 36.71 36.71 36.71 2.6K
13:42 36.73 36.73 36.72 36.72 3.3K
13:43 36.71 36.71 36.70 36.71 3.7K
13:44 36.76 36.78 36.76 36.78 1.5K
13:45 36.81 36.81 36.79 36.79 1.0K
13:46 36.81 36.81 36.79 36.78 5.0K
13:47 36.80 36.80 36.78 36.78 0.9K
13:48 36.78 36.78 36.78 36.78 2.2K
13:49 36.78 36.79 36.78 36.78 1.8K
13:50 36.80 36.80 36.73 36.73 7.3K
13:51 36.73 36.73 36.72 36.72 1.4K
13:52 36.69 36.69 36.69 36.69 1.1K
13:53 36.68 36.68 36.63 36.63 1.2K
13:54 36.63 36.64 36.61 36.62 4.7K
13:55 36.64 36.64 36.62 36.63 8.7K
13:56 36.64 36.64 36.61 36.61 2.3K
13:57 36.67 36.67 36.67 36.67 1.6K
13:58 36.67 36.67 36.67 36.67 3.9K
13:59 36.68 36.68 36.68 36.67 0.9K
14:00 36.69 36.69 36.69 36.69 2.3K
14:01 36.74 36.74 36.73 36.73 0.8K
14:02 36.73 36.73 36.68 36.68 4.5K
14:03 36.68 36.68 36.68 36.68 0.8K
14:04 36.72 36.74 36.72 36.74 1.5K
14:05 36.74 36.76 36.74 36.76 2.7K
14:06 36.73 36.74 36.67 36.68 5.1K
14:07 36.70 36.70 36.70 36.70 0.4K
14:08 36.67 36.69 36.67 36.69 4.9K
14:09 36.68 36.68 36.62 36.62 4.1K
14:10 36.64 36.64 36.62 36.62 2.4K
14:11 36.62 36.62 36.62 36.62 0.9K
14:12 36.64 36.64 36.63 36.63 1.4K
14:13 36.65 36.66 36.62 36.62 3.9K
14:14 36.64 36.64 36.57 36.57 2.6K
14:15 36.57 36.57 36.55 36.56 2.1K
14:16 36.57 36.57 36.54 36.55 3.6K
14:17 36.55 36.55 36.55 36.55 0.8K
14:18 36.56 36.56 36.54 36.56 2.5K
14:19 36.59 36.61 36.59 36.61 2.3K
14:20 36.63 36.63 36.63 36.63 1.5K
14:21 36.66 36.70 36.66 36.67 5.3K
14:22 36.67 36.67 36.67 36.67 1.2K
14:23 36.64 36.64 36.64 36.64 2.0K
14:24 36.64 36.64 36.63 36.63 1.1K
14:25 36.65 36.67 36.65 36.67 2.4K
14:26 36.68 36.69 36.68 36.69 1.3K
14:27 36.70 36.70 36.67 36.67 4.9K
14:28 36.66 36.67 36.66 36.67 1.4K
14:29 36.66 36.66 36.66 36.66 0.9K
14:30 36.66 36.68 36.66 36.68 1.7K
14:31 36.69 36.70 36.68 36.70 2.9K
14:32 36.70 36.70 36.66 36.67 5.5K
14:33 36.67 36.67 36.67 36.67 1.7K
14:34 36.64 36.64 36.63 36.63 1.1K
14:35 36.63 36.65 36.63 36.65 2.4K
14:36 36.65 36.66 36.64 36.66 2.8K
14:37 36.66 36.66 36.64 36.65 4.4K
14:38 36.65 36.65 36.65 36.65 0.9K
14:39 36.61 36.61 36.59 36.59 1.8K
14:40 36.59 36.59 36.59 36.59 2.2K
14:41 36.64 36.64 36.59 36.59 11.7K
14:42 36.58 36.60 36.57 36.60 28.4K
14:43 36.60 36.60 36.60 36.60 0.9K
14:44 36.60 36.62 36.60 36.62 2.6K
14:45 36.63 36.67 36.63 36.67 1.9K
14:46 36.67 36.67 36.64 36.64 7.7K
14:47 36.63 36.64 36.63 36.64 1.4K
14:48 36.64 36.65 36.63 36.65 1.8K
14:49 36.68 36.71 36.68 36.71 2.6K
14:50 36.71 36.72 36.69 36.69 3.3K
14:51 36.70 36.70 36.68 36.68 2.5K
14:52 36.68 36.68 36.66 36.67 2.5K
14:53 36.68 36.68 36.68 36.67 1.4K
14:54 36.68 36.70 36.68 36.70 1.3K
14:55 36.71 36.72 36.71 36.72 1.7K
14:56 36.71 36.71 36.71 36.71 2.2K
14:57 36.73 36.73 36.68 36.67 6.1K
14:58 36.68 36.69 36.68 36.69 2.3K
14:59 36.70 36.70 36.70 36.70 0.4K
15:00 36.71 36.73 36.71 36.73 4.6K
15:01 36.71 36.71 36.69 36.69 4.1K
15:02 36.68 36.69 36.68 36.69 2.2K
15:03 36.70 36.72 36.70 36.71 5.4K
15:04 36.71 36.72 36.71 36.72 2.1K
15:05 36.74 36.76 36.74 36.76 1.1K
15:06 36.76 36.76 36.75 36.75 5.0K
15:07 36.75 36.75 36.72 36.72 4.5K
15:09 36.74 36.76 36.74 36.75 3.8K
15:10 36.75 36.75 36.75 36.74 3.6K
15:11 36.74 36.74 36.73 36.74 1.4K
15:12 36.74 36.74 36.74 36.74 1.7K
15:13 36.75 36.75 36.70 36.70 7.4K
15:14 36.70 36.70 36.70 36.70 1.7K
15:15 36.70 36.73 36.70 36.72 4.2K
15:16 36.72 36.72 36.66 36.68 7.6K
15:17 36.68 36.71 36.68 36.70 14.1K
15:18 36.70 36.70 36.68 36.69 7.2K
15:19 36.70 36.73 36.70 36.73 3.6K
15:20 36.73 36.75 36.70 36.75 12.7K
15:21 36.75 36.75 36.73 36.73 3.3K
15:22 36.74 36.74 36.71 36.71 4.4K
15:23 36.71 36.71 36.70 36.70 3.6K
15:24 36.71 36.74 36.70 36.71 6.8K
15:25 36.71 36.72 36.71 36.72 3.2K
15:26 36.73 36.73 36.73 36.73 1.8K
15:27 36.73 36.74 36.73 36.73 1.8K
15:28 36.73 36.73 36.68 36.68 10.2K
15:29 36.67 36.69 36.67 36.69 4.6K
15:30 36.69 36.69 36.68 36.67 23.6K
15:31 36.67 36.67 36.64 36.65 4.0K
15:32 36.65 36.67 36.64 36.67 7.4K
15:33 36.67 36.67 36.63 36.64 4.8K
15:34 36.63 36.63 36.62 36.63 3.7K
15:35 36.62 36.64 36.62 36.63 7.1K
15:36 36.63 36.66 36.63 36.66 5.8K
15:37 36.66 36.66 36.65 36.66 2.6K
15:38 36.65 36.67 36.65 36.66 5.2K
15:39 36.67 36.69 36.67 36.68 4.4K
15:40 36.68 36.69 36.68 36.69 4.0K
15:41 36.69 36.71 36.69 36.71 7.3K
15:42 36.67 36.67 36.67 36.67 5.1K
15:43 36.67 36.68 36.65 36.67 7.9K
15:44 36.67 36.69 36.67 36.69 2.4K
15:45 36.69 36.70 36.69 36.70 8.0K
15:46 36.70 36.70 36.65 36.65 8.1K
15:47 36.64 36.66 36.64 36.65 5.2K
15:48 36.66 36.66 36.65 36.66 11.0K
15:49 36.67 36.68 36.65 36.65 12.3K
15:50 36.67 36.67 36.64 36.64 6.5K
15:51 36.62 36.63 36.60 36.60 16.4K
15:52 36.60 36.64 36.60 36.63 16.5K
15:53 36.61 36.62 36.59 36.61 9.6K
15:54 36.61 36.66 36.61 36.66 15.4K
15:55 36.64 36.67 36.64 36.67 19.6K
15:56 36.67 36.71 36.67 36.71 28.2K
15:57 36.70 36.73 36.70 36.73 22.3K
15:58 36.73 36.73 36.71 36.73 43.0K
15:59 36.73 36.74 36.72 36.72 547.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available