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 33.29 33.30 33.15 33.26 81.5K
09:31 33.31 33.31 33.08 33.08 83.4K
09:32 33.06 33.10 32.87 33.10 32.8K
09:33 33.02 33.09 32.94 32.98 5.1K
09:34 32.91 33.01 32.81 32.87 19.7K
09:35 32.86 32.92 32.85 32.91 21.7K
09:36 32.97 33.03 32.95 32.96 30.7K
09:37 32.95 32.99 32.93 32.97 5.2K
09:38 32.97 33.04 32.97 33.04 46.4K
09:39 33.04 33.05 33.04 33.05 3.8K
09:40 33.05 33.05 33.00 33.00 1.5K
09:41 33.05 33.10 33.05 33.10 6.1K
09:42 33.00 33.03 32.96 32.98 21.5K
09:43 32.95 32.95 32.93 32.95 7.1K
09:44 32.95 32.99 32.95 32.99 3.8K
09:45 32.95 32.95 32.88 32.90 38.0K
09:46 32.91 32.91 32.85 32.89 15.8K
09:47 32.90 32.94 32.90 32.94 8.2K
09:48 32.95 32.95 32.82 32.86 17.7K
09:49 32.87 33.07 32.87 33.03 35.8K
09:50 33.03 33.07 33.03 33.07 21.0K
09:51 33.07 33.11 33.05 33.05 14.5K
09:52 33.10 33.13 33.10 33.13 5.5K
09:53 33.08 33.10 33.04 33.03 3.4K
09:54 33.02 33.05 33.01 33.02 12.4K
09:55 33.01 33.03 33.01 33.03 6.9K
09:56 33.05 33.06 33.00 33.00 5.3K
09:57 33.00 33.00 32.94 32.94 12.1K
09:58 32.92 32.92 32.92 32.92 1.0K
09:59 32.91 32.93 32.89 32.92 30.5K
10:00 32.94 32.98 32.94 32.98 5.8K
10:01 33.00 33.02 32.98 33.02 6.8K
10:02 33.04 33.04 32.98 32.98 28.6K
10:03 32.99 32.99 32.95 32.97 18.1K
10:04 32.97 33.04 32.97 33.01 21.5K
10:05 33.02 33.02 32.96 33.00 12.4K
10:06 33.00 33.01 32.94 32.96 4.5K
10:07 32.94 32.95 32.88 32.88 19.9K
10:08 32.90 32.90 32.85 32.86 7.6K
10:09 32.87 32.94 32.86 32.93 7.3K
10:10 32.92 32.92 32.85 32.85 44.6K
10:11 32.86 32.87 32.85 32.87 9.2K
10:12 32.87 32.93 32.87 32.92 6.3K
10:13 32.96 32.99 32.95 32.97 4.7K
10:14 32.95 32.99 32.95 32.99 14.2K
10:15 33.01 33.04 32.99 33.04 6.8K
10:16 33.05 33.15 33.05 33.15 8.2K
10:17 33.12 33.16 33.09 33.16 7.6K
10:18 33.14 33.16 33.09 33.16 11.1K
10:19 33.18 33.18 33.14 33.14 2.9K
10:20 33.13 33.21 33.13 33.18 7.4K
10:21 33.18 33.22 33.18 33.22 7.6K
10:22 33.17 33.17 33.17 33.17 4.3K
10:23 33.17 33.17 33.12 33.13 6.1K
10:24 33.13 33.13 33.09 33.10 9.7K
10:25 33.08 33.11 33.08 33.10 7.1K
10:26 33.09 33.14 33.09 33.14 5.1K
10:27 33.12 33.14 33.10 33.10 5.9K
10:28 33.11 33.11 33.11 33.10 12.9K
10:29 33.10 33.10 33.06 33.06 7.6K
10:30 33.04 33.05 33.01 33.05 5.2K
10:31 33.08 33.12 33.08 33.12 7.9K
10:32 33.12 33.16 33.11 33.15 10.8K
10:33 33.14 33.15 33.13 33.15 5.3K
10:34 33.14 33.16 33.10 33.16 11.4K
10:35 33.15 33.15 33.11 33.11 6.5K
10:36 33.11 33.11 33.09 33.09 1.1K
10:37 33.08 33.10 33.08 33.09 3.5K
10:38 33.10 33.10 33.02 33.02 13.8K
10:40 33.00 33.00 32.95 32.98 8.1K
10:41 32.99 33.00 32.99 32.99 23.9K
10:42 32.99 32.99 32.95 32.95 8.1K
10:43 32.96 33.00 32.96 32.96 13.4K
10:44 32.97 32.99 32.95 32.99 5.6K
10:45 33.01 33.04 33.01 33.04 8.1K
10:46 33.04 33.04 33.01 33.04 10.2K
10:47 33.03 33.03 33.00 32.99 7.1K
10:48 32.99 33.03 32.99 33.03 5.8K
10:49 32.98 33.01 32.98 33.01 21.3K
10:50 33.01 33.01 32.95 32.95 10.6K
10:51 32.95 32.95 32.92 32.94 8.0K
10:52 32.93 32.99 32.92 32.98 8.6K
10:53 32.98 32.98 32.94 32.94 7.4K
10:54 32.93 32.94 32.93 32.92 9.0K
10:55 32.91 32.96 32.91 32.96 6.2K
10:56 32.96 32.97 32.89 32.91 14.0K
10:57 32.90 32.96 32.90 32.96 12.4K
10:58 32.95 32.96 32.94 32.94 11.0K
10:59 32.96 32.99 32.94 32.98 7.9K
11:00 32.99 33.01 32.98 33.01 5.7K
11:01 33.01 33.05 32.99 32.99 36.9K
11:02 33.00 33.01 32.97 32.97 8.2K
11:03 33.01 33.05 33.01 33.01 20.5K
11:04 32.98 32.98 32.95 32.96 11.0K
11:05 32.96 32.97 32.93 32.96 7.4K
11:06 32.95 32.95 32.90 32.90 6.1K
11:07 32.90 32.90 32.87 32.89 40.0K
11:08 32.90 32.90 32.85 32.86 8.4K
11:09 32.86 32.87 32.86 32.86 4.3K
11:10 32.88 32.90 32.87 32.87 7.5K
11:11 32.88 32.89 32.85 32.85 5.4K
11:12 32.89 32.89 32.88 32.89 5.5K
11:13 32.90 32.92 32.89 32.90 6.5K
11:14 32.92 32.94 32.91 32.94 2.9K
11:15 32.94 32.94 32.91 32.91 6.8K
11:16 32.92 32.92 32.88 32.90 6.5K
11:17 32.91 32.96 32.91 32.95 9.5K
11:18 32.94 32.98 32.94 32.96 7.2K
11:19 32.96 32.98 32.94 32.98 10.4K
11:20 32.99 32.99 32.99 33.00 7.9K
11:21 33.00 33.00 32.97 32.99 13.1K
11:22 33.00 33.07 33.00 33.07 13.9K
11:23 33.07 33.11 33.07 33.11 5.8K
11:24 33.11 33.12 33.11 33.10 5.0K
11:25 33.12 33.15 33.11 33.14 12.6K
11:26 33.13 33.17 33.13 33.17 20.1K
11:27 33.17 33.18 33.17 33.17 4.4K
11:28 33.17 33.17 33.14 33.16 4.8K
11:29 33.15 33.16 33.14 33.16 8.9K
11:30 33.16 33.19 33.16 33.17 6.8K
11:31 33.17 33.18 33.15 33.18 18.0K
11:32 33.18 33.18 33.15 33.15 15.4K
11:33 33.15 33.16 33.14 33.15 6.8K
11:34 33.15 33.15 33.13 33.13 8.1K
11:35 33.11 33.11 33.08 33.09 3.8K
11:36 33.10 33.10 33.08 33.10 4.8K
11:37 33.09 33.10 33.08 33.08 4.8K
11:38 33.08 33.08 33.07 33.08 5.3K
11:39 33.08 33.08 33.08 33.08 2.2K
11:40 33.09 33.09 33.08 33.09 6.5K
11:41 33.10 33.10 33.09 33.09 3.3K
11:42 33.10 33.13 33.10 33.13 6.8K
11:43 33.13 33.13 33.10 33.11 8.7K
11:44 33.09 33.09 33.08 33.08 1.5K
11:45 33.07 33.08 33.05 33.08 11.7K
11:46 33.05 33.05 33.05 33.05 1.4K
11:47 33.05 33.09 33.05 33.09 8.5K
11:48 33.10 33.10 33.09 33.10 5.1K
11:49 33.10 33.13 33.10 33.12 5.5K
11:50 33.12 33.15 33.12 33.14 20.5K
11:51 33.15 33.15 33.14 33.14 11.7K
11:52 33.16 33.16 33.15 33.16 9.1K
11:53 33.16 33.19 33.16 33.19 4.5K
11:54 33.19 33.21 33.19 33.21 6.8K
11:55 33.22 33.23 33.22 33.22 6.3K
11:56 33.22 33.22 33.19 33.19 4.8K
11:57 33.21 33.21 33.20 33.20 16.9K
11:58 33.20 33.24 33.20 33.24 12.4K
11:59 33.23 33.24 33.19 33.22 8.6K
12:00 33.23 33.23 33.18 33.20 6.1K
12:01 33.20 33.21 33.17 33.18 10.5K
12:02 33.19 33.21 33.16 33.18 14.6K
12:03 33.18 33.18 33.14 33.16 1.7K
12:04 33.14 33.15 33.10 33.10 3.3K
12:05 33.09 33.12 33.09 33.10 10.7K
12:06 33.09 33.09 33.06 33.07 4.4K
12:07 33.07 33.07 33.04 33.03 4.4K
12:08 33.03 33.08 33.03 33.08 7.8K
12:09 33.08 33.08 33.08 33.08 1.9K
12:10 33.08 33.08 33.08 33.08 1.9K
12:11 33.08 33.11 33.07 33.11 25.3K
12:12 33.11 33.14 33.11 33.14 6.6K
12:13 33.14 33.16 33.14 33.16 16.9K
12:14 33.17 33.17 33.15 33.17 8.5K
12:15 33.18 33.20 33.16 33.17 19.7K
12:16 33.17 33.20 33.16 33.20 8.5K
12:17 33.20 33.20 33.18 33.18 4.6K
12:18 33.18 33.18 33.15 33.18 15.1K
12:19 33.18 33.20 33.17 33.19 36.4K
12:20 33.19 33.22 33.19 33.20 26.6K
12:21 33.19 33.21 33.19 33.20 8.0K
12:22 33.21 33.21 33.20 33.21 4.8K
12:23 33.21 33.21 33.19 33.19 4.1K
12:24 33.18 33.19 33.14 33.14 2.8K
12:25 33.14 33.14 33.11 33.12 4.8K
12:26 33.11 33.11 33.10 33.10 7.2K
12:27 33.09 33.09 33.09 33.09 0.2K
12:28 33.11 33.11 33.09 33.10 5.9K
12:29 33.11 33.11 33.10 33.10 0.4K
12:30 33.12 33.13 33.12 33.13 10.9K
12:31 33.14 33.16 33.14 33.16 4.0K
12:32 33.16 33.16 33.14 33.14 4.6K
12:33 33.15 33.15 33.15 33.15 1.3K
12:34 33.15 33.17 33.15 33.15 6.2K
12:35 33.16 33.18 33.16 33.17 9.1K
12:36 33.17 33.17 33.16 33.17 7.0K
12:37 33.18 33.19 33.15 33.16 14.1K
12:38 33.17 33.17 33.16 33.16 7.2K
12:39 33.15 33.18 33.15 33.17 4.9K
12:40 33.17 33.19 33.16 33.19 3.5K
12:41 33.20 33.21 33.19 33.20 16.6K
12:42 33.20 33.20 33.16 33.16 7.9K
12:43 33.15 33.15 33.10 33.10 6.3K
12:44 33.10 33.15 33.10 33.15 5.7K
12:45 33.14 33.16 33.14 33.16 5.4K
12:46 33.16 33.16 33.15 33.15 7.5K
12:47 33.16 33.16 33.13 33.13 8.6K
12:49 33.12 33.16 33.12 33.16 49.6K
12:50 33.16 33.18 33.15 33.16 18.8K
12:51 33.15 33.15 33.15 33.15 1.7K
12:52 33.16 33.16 33.14 33.15 14.5K
12:53 33.13 33.13 33.12 33.12 1.7K
12:54 33.13 33.13 33.13 33.13 2.6K
12:55 33.12 33.13 33.12 33.13 12.3K
12:56 33.12 33.13 33.12 33.13 1.1K
12:57 33.11 33.12 33.10 33.10 3.4K
12:58 33.10 33.10 33.07 33.07 3.9K
12:59 33.06 33.07 33.06 33.06 3.2K
13:00 33.04 33.05 33.04 33.04 3.1K
13:01 33.03 33.03 33.00 33.00 2.4K
13:02 33.01 33.01 32.99 32.99 3.6K
13:03 32.99 32.99 32.98 32.98 3.0K
13:04 32.95 32.95 32.94 32.94 5.9K
13:05 32.95 32.96 32.95 32.96 3.5K
13:07 32.95 32.96 32.95 32.96 4.9K
13:08 32.97 32.97 32.96 32.96 0.6K
13:09 32.98 33.01 32.97 33.01 8.6K
13:10 33.01 33.01 33.01 33.01 2.8K
13:11 32.99 33.03 32.99 33.03 5.6K
13:12 33.01 33.01 33.00 32.99 4.5K
13:13 33.00 33.01 33.00 33.01 1.2K
13:14 33.00 33.00 33.00 33.00 0.8K
13:15 33.02 33.02 33.02 33.02 1.2K
13:16 33.03 33.05 33.03 33.04 3.2K
13:17 33.04 33.04 33.04 33.04 2.8K
13:18 33.04 33.04 33.04 33.04 1.4K
13:19 33.04 33.07 33.04 33.07 6.7K
13:20 33.07 33.07 33.06 33.06 3.4K
13:21 33.07 33.07 33.02 33.02 5.2K
13:22 33.02 33.03 33.01 33.02 4.4K
13:23 33.02 33.03 33.02 33.03 3.0K
13:24 33.04 33.04 33.02 33.02 5.5K
13:25 33.01 33.02 33.00 33.02 8.6K
13:26 33.01 33.01 33.01 33.01 1.4K
13:27 33.01 33.01 32.98 32.98 5.5K
13:28 33.00 33.01 33.00 33.01 3.8K
13:29 33.00 33.02 33.00 33.02 2.4K
13:30 33.02 33.02 33.01 33.01 2.0K
13:31 33.01 33.02 33.01 33.02 1.9K
13:32 33.01 33.01 32.99 33.00 16.1K
13:33 32.99 32.99 32.99 32.99 1.7K
13:34 33.00 33.00 33.00 33.00 4.0K
13:35 33.01 33.01 33.01 33.01 1.7K
13:36 33.00 33.01 32.99 33.01 5.2K
13:37 33.04 33.08 33.03 33.04 9.6K
13:38 33.03 33.04 33.02 33.04 3.7K
13:39 33.04 33.10 33.04 33.10 29.0K
13:40 33.11 33.11 33.09 33.10 60.4K
13:41 33.10 33.12 33.05 33.05 54.5K
13:42 33.05 33.05 33.04 33.04 5.9K
13:43 33.04 33.04 32.98 32.98 3.6K
13:44 32.98 33.00 32.98 33.00 9.2K
13:45 32.99 33.00 32.97 33.00 11.3K
13:46 33.00 33.02 33.00 33.02 9.2K
13:47 33.02 33.05 33.01 33.05 11.1K
13:48 33.08 33.08 33.08 33.08 0.9K
13:49 33.08 33.10 33.08 33.10 2.4K
13:50 33.10 33.10 33.10 33.10 2.4K
13:51 33.10 33.10 33.10 33.10 3.0K
13:52 33.10 33.10 33.10 33.10 8.6K
13:53 33.10 33.10 33.08 33.08 6.3K
13:54 33.07 33.07 33.07 33.07 2.2K
13:55 33.08 33.09 33.08 33.09 2.0K
13:56 33.09 33.09 33.09 33.09 4.3K
13:57 33.10 33.10 33.09 33.09 1.8K
13:58 33.11 33.11 33.11 33.10 8.3K
13:59 33.09 33.09 33.09 33.09 0.7K
14:00 33.08 33.08 33.08 33.08 4.8K
14:01 33.08 33.08 33.05 33.05 1.5K
14:02 33.04 33.04 33.02 33.02 8.0K
14:03 33.01 33.01 32.98 32.98 4.0K
14:04 32.97 32.99 32.97 32.99 2.7K
14:05 33.00 33.01 33.00 33.01 2.6K
14:06 33.02 33.02 33.01 33.01 5.7K
14:07 33.02 33.02 32.98 32.98 1.9K
14:08 32.99 33.01 32.99 33.01 3.3K
14:09 33.00 33.00 33.00 32.99 8.1K
14:10 32.99 33.03 32.99 33.02 11.9K
14:11 33.02 33.02 33.02 33.02 1.9K
14:12 33.01 33.01 32.97 32.97 8.9K
14:13 32.97 32.97 32.96 32.97 9.2K
14:14 32.97 32.99 32.97 32.99 2.2K
14:15 32.99 32.99 32.97 32.98 2.8K
14:16 32.98 32.99 32.98 32.99 3.4K
14:17 32.99 32.99 32.98 32.98 2.8K
14:18 32.98 32.99 32.98 32.99 2.8K
14:19 32.98 32.98 32.98 32.98 2.2K
14:20 32.98 33.00 32.98 33.00 9.8K
14:21 33.01 33.01 33.00 33.00 3.8K
14:22 32.99 33.00 32.99 33.00 8.0K
14:23 32.98 32.98 32.98 32.98 3.8K
14:24 32.98 33.00 32.98 32.98 14.6K
14:25 32.98 32.99 32.97 32.97 15.4K
14:26 32.96 32.96 32.94 32.94 14.7K
14:27 32.90 32.90 32.90 32.90 6.4K
14:28 32.89 32.90 32.88 32.88 6.9K
14:29 32.90 32.91 32.89 32.90 10.1K
14:30 32.90 32.91 32.90 32.91 5.8K
14:31 32.92 32.95 32.92 32.92 9.8K
14:32 32.96 32.99 32.96 32.98 4.4K
14:33 32.98 32.99 32.98 32.99 2.7K
14:34 33.00 33.00 32.94 32.94 5.6K
14:35 32.93 32.95 32.92 32.95 6.9K
14:36 32.94 32.94 32.94 32.94 2.3K
14:37 32.94 32.95 32.94 32.95 3.3K
14:38 32.93 32.93 32.92 32.92 2.1K
14:39 32.93 32.93 32.93 32.92 6.4K
14:40 32.92 32.92 32.92 32.92 2.6K
14:41 32.92 32.95 32.92 32.95 6.4K
14:42 32.95 32.95 32.93 32.93 19.4K
14:43 32.93 32.93 32.89 32.90 4.9K
14:44 32.90 32.91 32.90 32.90 15.4K
14:45 32.91 32.94 32.91 32.94 3.9K
14:46 32.94 32.94 32.94 32.94 3.7K
14:47 32.95 32.95 32.94 32.95 5.0K
14:48 32.94 32.95 32.94 32.95 5.4K
14:50 32.96 32.98 32.96 32.98 4.9K
14:51 32.98 32.98 32.98 32.98 5.6K
14:52 32.98 32.98 32.98 32.98 2.8K
14:53 32.97 32.99 32.97 32.99 3.5K
14:54 32.99 33.01 32.99 33.01 14.3K
14:55 33.01 33.01 33.00 33.00 4.8K
14:56 33.00 33.00 33.00 33.00 9.7K
14:57 33.00 33.04 32.99 33.04 10.4K
14:58 33.04 33.05 33.04 33.03 7.7K
14:59 33.01 33.01 33.00 33.01 3.9K
15:00 33.01 33.03 33.01 33.02 9.7K
15:01 33.03 33.03 32.99 33.00 10.3K
15:02 32.99 32.99 32.98 32.98 2.8K
15:03 32.99 33.01 32.99 33.00 5.2K
15:04 32.99 32.99 32.94 32.94 7.8K
15:05 32.95 32.96 32.93 32.93 6.6K
15:06 32.94 32.94 32.92 32.92 5.7K
15:07 32.92 32.93 32.91 32.93 7.1K
15:08 32.94 32.94 32.93 32.93 6.8K
15:09 32.94 32.95 32.94 32.95 9.5K
15:10 32.94 32.94 32.94 32.94 6.1K
15:11 32.94 32.94 32.93 32.92 6.1K
15:12 32.92 32.92 32.92 32.92 2.1K
15:13 32.93 32.93 32.93 32.92 4.8K
15:14 32.92 32.92 32.91 32.91 2.8K
15:15 32.91 32.93 32.91 32.92 5.6K
15:16 32.93 32.94 32.91 32.91 9.5K
15:17 32.91 32.92 32.91 32.92 3.5K
15:18 32.92 32.93 32.92 32.93 3.5K
15:19 32.92 32.93 32.92 32.93 2.0K
15:20 32.93 32.95 32.93 32.94 20.7K
15:21 32.95 32.96 32.95 32.96 15.2K
15:22 32.99 32.99 32.99 32.99 15.3K
15:23 33.00 33.00 32.98 32.98 8.1K
15:24 32.95 32.99 32.95 32.97 11.6K
15:25 32.98 33.01 32.98 33.01 15.3K
15:26 33.01 33.02 33.01 33.02 5.6K
15:27 33.02 33.02 33.01 33.01 7.1K
15:28 32.99 33.00 32.98 32.98 9.1K
15:29 32.98 33.01 32.98 32.99 8.1K
15:30 32.99 32.99 32.98 32.98 7.0K
15:31 32.98 33.00 32.98 32.98 5.7K
15:32 32.97 32.98 32.97 32.98 7.1K
15:33 32.98 32.99 32.98 32.99 5.8K
15:34 32.99 32.99 32.99 32.99 2.4K
15:35 32.99 33.02 32.99 33.02 12.8K
15:36 33.02 33.02 33.02 33.02 2.2K
15:37 33.02 33.02 33.01 33.02 8.0K
15:38 33.02 33.03 33.00 33.00 27.7K
15:39 33.01 33.01 33.01 33.01 7.2K
15:40 33.00 33.02 33.00 33.01 12.4K
15:41 33.01 33.01 32.99 32.99 6.5K
15:42 32.99 32.99 32.98 32.98 6.6K
15:43 32.99 32.99 32.98 32.98 7.2K
15:44 32.98 32.98 32.96 32.97 13.9K
15:45 32.98 32.99 32.98 32.99 7.8K
15:46 33.00 33.00 32.98 32.98 8.9K
15:47 32.98 32.99 32.97 33.00 25.8K
15:48 32.98 32.99 32.97 32.97 10.4K
15:49 32.97 32.97 32.95 32.97 14.5K
15:50 32.99 33.03 32.99 33.03 21.8K
15:51 33.04 33.09 33.04 33.08 21.5K
15:52 33.07 33.10 33.07 33.07 16.2K
15:53 33.08 33.10 33.08 33.10 29.1K
15:54 33.08 33.09 33.07 33.08 28.5K
15:55 33.08 33.11 33.08 33.10 35.5K
15:56 33.10 33.13 33.09 33.09 49.3K
15:57 33.09 33.11 33.08 33.11 32.1K
15:58 33.11 33.11 33.07 33.09 61.9K
15:59 33.09 33.12 33.09 33.12 655.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available