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
09:31 32.90 32.90 32.80 32.80 16.1K
09:32 32.82 32.82 32.82 32.82 0.3K
09:33 32.82 32.83 32.82 32.82 1.1K
09:35 32.86 32.95 32.86 32.95 0.4K
09:36 32.97 32.98 32.97 32.98 1.9K
09:37 32.99 32.99 32.90 32.90 4.7K
09:40 32.87 32.87 32.87 32.87 1.3K
09:41 32.87 32.87 32.87 32.87 1.6K
09:42 32.83 32.83 32.83 32.83 0.2K
09:43 32.94 32.94 32.94 32.94 11.2K
09:44 32.95 32.96 32.95 32.96 2.5K
09:45 32.96 32.96 32.96 32.96 0.7K
09:46 32.96 32.98 32.96 32.98 1.8K
09:47 32.98 32.99 32.98 32.99 1.2K
09:48 32.96 32.96 32.95 32.95 2.0K
09:49 32.90 32.92 32.84 32.84 2.8K
09:50 32.84 32.89 32.81 32.89 7.0K
09:51 32.89 32.91 32.89 32.89 8.1K
09:52 32.85 32.85 32.85 32.85 0.4K
09:53 32.83 32.83 32.83 32.83 0.5K
09:54 32.82 32.84 32.81 32.82 2.6K
09:55 32.80 32.80 32.80 32.80 1.1K
09:56 32.74 32.78 32.74 32.78 5.3K
09:57 32.76 32.77 32.76 32.77 5.8K
09:58 32.78 32.78 32.75 32.76 1.6K
09:59 32.74 32.77 32.74 32.77 5.8K
10:00 32.77 32.79 32.77 32.79 3.8K
10:01 32.79 32.80 32.72 32.75 9.1K
10:02 32.74 32.76 32.74 32.76 3.8K
10:03 32.76 32.80 32.76 32.80 4.4K
10:04 32.78 32.78 32.78 32.78 2.0K
10:06 32.81 32.81 32.81 32.81 0.9K
10:07 32.79 32.79 32.75 32.76 14.4K
10:08 32.76 32.77 32.76 32.77 2.7K
10:09 32.78 32.78 32.75 32.76 21.5K
10:10 32.78 32.78 32.77 32.78 2.4K
10:11 32.78 32.78 32.78 32.78 1.7K
10:12 32.78 32.78 32.76 32.76 1.7K
10:13 32.78 32.78 32.78 32.78 0.4K
10:14 32.79 32.79 32.75 32.75 9.3K
10:15 32.75 32.77 32.72 32.76 2.9K
10:16 32.75 32.75 32.70 32.70 4.4K
10:17 32.68 32.74 32.68 32.74 3.3K
10:18 32.72 32.72 32.72 32.72 1.7K
10:19 32.72 32.77 32.72 32.75 1.7K
10:20 32.76 32.81 32.74 32.81 4.9K
10:21 32.79 32.82 32.79 32.82 17.2K
10:22 32.80 32.83 32.78 32.83 7.4K
10:23 32.81 32.81 32.78 32.78 5.3K
10:24 32.79 32.80 32.79 32.80 9.8K
10:25 32.81 32.81 32.80 32.80 0.7K
10:26 32.78 32.79 32.78 32.78 19.0K
10:27 32.78 32.78 32.76 32.76 1.2K
10:28 32.75 32.75 32.73 32.73 2.4K
10:29 32.74 32.78 32.74 32.78 2.3K
10:30 32.79 32.79 32.76 32.76 2.6K
10:31 32.79 32.80 32.77 32.77 14.9K
10:32 32.74 32.74 32.74 32.74 4.4K
10:33 32.72 32.75 32.72 32.75 1.6K
10:34 32.75 32.75 32.73 32.74 1.1K
10:35 32.74 32.74 32.72 32.72 1.5K
10:36 32.71 32.71 32.70 32.70 4.2K
10:37 32.71 32.73 32.71 32.72 2.8K
10:38 32.74 32.74 32.73 32.73 1.2K
10:39 32.73 32.73 32.72 32.72 2.6K
10:40 32.71 32.71 32.67 32.69 13.0K
10:41 32.71 32.71 32.67 32.68 5.1K
10:42 32.68 32.69 32.67 32.67 2.8K
10:43 32.67 32.67 32.65 32.65 5.2K
10:44 32.63 32.63 32.63 32.63 0.2K
10:45 32.64 32.64 32.64 32.64 1.3K
10:46 32.63 32.63 32.62 32.62 5.2K
10:47 32.65 32.65 32.64 32.64 1.4K
10:48 32.65 32.65 32.63 32.63 6.2K
10:50 32.63 32.63 32.63 32.63 0.3K
10:51 32.63 32.63 32.63 32.63 1.7K
10:52 32.63 32.63 32.63 32.63 0.3K
10:53 32.63 32.66 32.63 32.65 2.7K
10:54 32.64 32.64 32.64 32.64 1.9K
10:56 32.67 32.67 32.67 32.67 0.6K
10:57 32.68 32.69 32.68 32.69 1.8K
10:58 32.68 32.69 32.68 32.69 2.4K
10:59 32.71 32.72 32.69 32.69 1.9K
11:00 32.70 32.74 32.70 32.74 1.8K
11:01 32.72 32.72 32.72 32.72 0.5K
11:02 32.74 32.74 32.74 32.74 2.0K
11:03 32.75 32.77 32.75 32.77 7.1K
11:04 32.77 32.77 32.77 32.77 0.4K
11:05 32.74 32.74 32.74 32.74 3.0K
11:06 32.74 32.74 32.73 32.74 3.0K
11:07 32.77 32.77 32.77 32.77 1.5K
11:08 32.77 32.79 32.77 32.79 4.1K
11:09 32.80 32.80 32.79 32.80 3.2K
11:10 32.78 32.78 32.77 32.77 1.0K
11:11 32.77 32.78 32.77 32.78 1.5K
11:12 32.78 32.78 32.77 32.78 3.6K
11:13 32.79 32.79 32.79 32.79 0.3K
11:14 32.79 32.79 32.79 32.79 1.2K
11:15 32.79 32.81 32.79 32.81 3.2K
11:16 32.83 32.83 32.82 32.82 3.2K
11:17 32.82 32.84 32.82 32.84 6.5K
11:18 32.84 32.84 32.84 32.84 1.5K
11:19 32.84 32.85 32.84 32.84 0.9K
11:20 32.83 32.83 32.82 32.82 2.9K
11:21 32.81 32.81 32.81 32.81 0.7K
11:22 32.83 32.88 32.83 32.88 3.1K
11:23 32.88 32.88 32.88 32.88 1.3K
11:24 32.89 32.92 32.89 32.91 3.9K
11:25 32.91 32.94 32.91 32.94 3.2K
11:26 32.94 32.97 32.94 32.97 1.8K
11:27 32.97 32.97 32.96 32.96 2.9K
11:28 32.98 33.01 32.98 33.00 2.9K
11:29 33.01 33.01 33.01 33.01 0.6K
11:30 33.04 33.06 33.03 33.05 7.8K
11:31 33.06 33.06 33.05 33.05 2.6K
11:32 33.05 33.05 33.05 33.05 1.4K
11:33 33.01 33.01 33.01 33.01 2.7K
11:34 33.02 33.03 33.02 33.02 1.4K
11:35 33.01 33.01 32.97 32.97 5.0K
11:36 32.98 32.98 32.98 32.98 4.4K
11:37 33.03 33.03 33.03 33.03 0.9K
11:38 33.06 33.08 33.06 33.08 8.0K
11:39 33.08 33.08 33.08 33.08 0.4K
11:40 33.07 33.09 33.07 33.08 5.3K
11:41 33.06 33.08 33.06 33.07 6.2K
11:42 33.07 33.08 33.06 33.08 1.2K
11:43 33.10 33.10 33.10 33.10 0.9K
11:44 33.12 33.12 33.10 33.10 3.5K
11:45 33.08 33.08 33.07 33.07 3.0K
11:46 33.09 33.09 33.07 33.07 0.9K
11:47 33.08 33.18 33.08 33.18 15.8K
11:48 33.18 33.19 33.18 33.19 3.7K
11:49 33.19 33.19 33.18 33.18 1.5K
11:50 33.19 33.19 33.13 33.13 25.1K
11:51 33.11 33.12 33.11 33.12 4.0K
11:52 33.12 33.14 33.12 33.14 3.0K
11:53 33.15 33.16 33.15 33.16 3.5K
11:54 33.15 33.16 33.15 33.16 1.5K
11:55 33.14 33.16 33.14 33.16 1.7K
11:56 33.17 33.17 33.15 33.15 2.2K
11:57 33.15 33.15 33.15 33.15 2.4K
11:58 33.16 33.17 33.16 33.17 4.4K
11:59 33.17 33.17 33.14 33.14 2.3K
12:00 33.14 33.14 33.14 33.14 2.1K
12:01 33.15 33.17 33.15 33.17 3.3K
12:02 33.18 33.21 33.18 33.21 3.6K
12:03 33.23 33.23 33.19 33.22 6.7K
12:04 33.22 33.22 33.20 33.20 4.1K
12:05 33.20 33.20 33.18 33.18 3.7K
12:06 33.16 33.16 33.16 33.16 1.8K
12:07 33.16 33.17 33.15 33.17 3.4K
12:08 33.17 33.18 33.16 33.17 14.1K
12:09 33.17 33.17 33.14 33.14 3.4K
12:10 33.12 33.13 33.12 33.13 3.5K
12:11 33.13 33.14 33.13 33.14 1.1K
12:12 33.13 33.13 33.13 33.13 1.5K
12:13 33.14 33.14 33.14 33.14 0.4K
12:14 33.15 33.15 33.15 33.15 0.9K
12:15 33.15 33.17 33.15 33.17 1.2K
12:16 33.18 33.18 33.18 33.18 0.5K
12:17 33.18 33.18 33.18 33.17 2.7K
12:18 33.18 33.18 33.18 33.17 3.0K
12:19 33.18 33.18 33.18 33.18 0.5K
12:20 33.18 33.19 33.18 33.19 4.5K
12:21 33.20 33.20 33.19 33.20 1.4K
12:22 33.21 33.24 33.21 33.22 5.3K
12:23 33.24 33.24 33.23 33.23 1.0K
12:24 33.24 33.24 33.23 33.24 3.5K
12:25 33.24 33.24 33.24 33.24 10.3K
12:26 33.26 33.26 33.25 33.25 7.6K
12:27 33.25 33.25 33.24 33.24 2.6K
12:28 33.24 33.25 33.24 33.25 1.0K
12:29 33.25 33.25 33.25 33.24 2.7K
12:30 33.24 33.24 33.21 33.21 4.6K
12:31 33.19 33.19 33.19 33.19 1.1K
12:32 33.17 33.17 33.17 33.17 0.2K
12:33 33.17 33.17 33.16 33.16 3.0K
12:34 33.16 33.16 33.16 33.16 1.0K
12:36 33.15 33.15 33.11 33.11 2.8K
12:38 33.13 33.13 33.13 33.13 2.2K
12:39 33.13 33.16 33.13 33.16 4.7K
12:40 33.14 33.15 33.14 33.15 2.4K
12:41 33.16 33.16 33.15 33.15 1.3K
12:42 33.13 33.14 33.13 33.14 16.6K
12:43 33.14 33.16 33.14 33.16 2.3K
12:44 33.16 33.16 33.15 33.15 1.9K
12:45 33.16 33.16 33.16 33.16 0.9K
12:46 33.15 33.15 33.15 33.15 0.5K
12:47 33.16 33.16 33.16 33.16 0.6K
12:48 33.15 33.16 33.14 33.14 4.6K
12:49 33.14 33.15 33.14 33.15 11.8K
12:50 33.15 33.15 33.08 33.09 13.5K
12:51 33.09 33.09 33.08 33.08 2.4K
12:52 33.06 33.07 33.06 33.06 8.9K
12:53 33.08 33.08 33.08 33.08 1.1K
12:54 33.09 33.10 33.09 33.10 2.3K
12:55 33.10 33.10 33.09 33.09 1.2K
12:56 33.09 33.09 33.06 33.06 14.1K
12:57 33.07 33.07 33.07 33.07 2.3K
12:58 33.08 33.08 33.06 33.06 2.0K
12:59 33.06 33.07 33.06 33.07 2.1K
13:00 33.08 33.08 33.07 33.07 8.8K
13:01 33.09 33.09 33.04 33.06 9.4K
13:02 33.05 33.07 33.05 33.07 6.7K
13:03 33.07 33.07 33.04 33.05 3.5K
13:04 33.05 33.06 33.04 33.04 21.4K
13:05 33.03 33.03 33.02 33.03 3.6K
13:06 33.02 33.02 33.02 33.02 0.8K
13:07 33.02 33.03 33.02 33.03 3.1K
13:08 33.04 33.05 33.04 33.05 2.0K
13:09 33.05 33.05 33.04 33.04 3.8K
13:10 33.04 33.04 33.04 33.04 0.3K
13:11 33.03 33.03 33.03 33.03 0.3K
13:12 33.03 33.03 33.02 33.02 2.0K
13:13 33.02 33.03 33.02 33.03 2.9K
13:14 33.04 33.06 33.04 33.06 3.3K
13:15 33.06 33.06 33.06 33.06 0.4K
13:16 33.05 33.05 33.04 33.05 3.8K
13:17 33.05 33.06 33.05 33.05 2.9K
13:19 33.05 33.05 33.05 33.05 1.2K
13:21 33.05 33.05 33.05 33.05 1.7K
13:22 33.04 33.04 33.04 33.04 2.0K
13:23 33.04 33.04 33.03 33.03 1.8K
13:24 33.03 33.03 33.01 33.01 5.9K
13:25 33.01 33.02 33.01 33.02 3.4K
13:26 33.01 33.01 33.01 33.01 2.7K
13:28 33.01 33.01 33.01 33.01 2.1K
13:29 33.01 33.01 33.00 33.00 1.4K
13:30 33.00 33.00 33.00 32.99 5.5K
13:31 33.00 33.01 33.00 33.01 2.1K
13:32 33.00 33.00 32.99 32.99 1.5K
13:33 32.99 32.99 32.99 32.99 0.6K
13:34 33.00 33.00 32.99 32.99 2.3K
13:35 32.99 32.99 32.99 32.99 1.3K
13:37 32.98 32.98 32.98 32.98 0.2K
13:38 32.99 32.99 32.98 32.98 1.5K
13:39 32.99 32.99 32.99 32.99 4.7K
13:40 33.00 33.00 33.00 33.00 1.3K
13:41 33.01 33.01 33.00 33.00 2.6K
13:42 33.00 33.00 33.00 33.00 0.5K
13:43 33.01 33.01 33.00 33.01 1.5K
13:44 33.01 33.03 33.01 33.03 1.6K
13:45 33.03 33.03 33.03 33.03 1.2K
13:46 33.02 33.02 33.01 33.01 3.4K
13:47 33.00 33.01 33.00 33.01 2.6K
13:48 33.01 33.02 33.01 33.02 2.7K
13:49 33.02 33.03 33.02 33.03 2.7K
13:50 33.03 33.03 33.03 33.03 1.7K
13:51 33.04 33.04 33.04 33.03 1.0K
13:52 33.05 33.06 33.05 33.06 3.9K
13:53 33.05 33.05 33.04 33.04 3.2K
13:54 33.05 33.06 33.05 33.06 2.4K
13:55 33.06 33.06 33.04 33.05 3.2K
13:56 33.05 33.05 33.04 33.04 1.9K
13:57 33.04 33.04 33.04 33.04 1.7K
13:58 33.05 33.05 33.05 33.05 1.5K
13:59 33.05 33.06 33.05 33.06 0.5K
14:00 33.05 33.05 33.04 33.05 3.5K
14:01 33.04 33.04 33.04 33.03 2.8K
14:02 33.04 33.04 33.02 33.02 4.3K
14:03 33.03 33.04 33.02 33.02 3.5K
14:04 33.04 33.05 33.04 33.04 4.0K
14:05 33.02 33.02 33.00 32.99 3.6K
14:06 33.00 33.01 33.00 32.99 3.2K
14:07 32.99 32.99 32.99 32.99 2.3K
14:08 32.99 33.00 32.99 32.99 1.4K
14:09 32.99 32.99 32.96 32.98 3.0K
14:10 32.98 32.99 32.98 32.99 3.0K
14:11 33.00 33.00 32.99 32.99 2.5K
14:12 32.98 32.98 32.98 32.98 1.3K
14:13 32.98 32.98 32.98 32.98 1.2K
14:14 32.99 33.01 32.99 33.01 4.7K
14:15 33.01 33.01 33.01 33.01 0.3K
14:16 33.01 33.01 32.98 32.99 5.1K
14:17 33.00 33.00 33.00 32.99 1.5K
14:18 33.00 33.01 33.00 33.01 1.6K
14:19 33.01 33.01 33.00 33.00 1.9K
14:20 33.00 33.00 32.99 32.99 2.2K
14:21 32.99 32.99 32.98 32.98 3.9K
14:22 32.97 32.97 32.94 32.94 2.5K
14:23 32.96 32.97 32.96 32.97 2.2K
14:24 32.97 32.98 32.97 32.97 3.9K
14:25 32.98 32.98 32.98 32.98 2.2K
14:26 32.98 32.98 32.98 32.98 3.6K
14:27 32.99 32.99 32.99 32.99 0.8K
14:28 32.99 32.99 32.99 32.99 1.7K
14:29 32.99 32.99 32.99 32.99 2.4K
14:30 33.00 33.00 33.00 33.00 2.0K
14:31 33.00 33.01 33.00 33.01 0.3K
14:32 33.01 33.01 33.01 33.01 1.6K
14:33 33.03 33.08 33.02 33.08 8.6K
14:34 33.09 33.12 33.09 33.10 6.4K
14:35 33.10 33.10 33.10 33.10 1.0K
14:36 33.11 33.12 33.11 33.11 1.8K
14:37 33.12 33.12 33.11 33.11 2.3K
14:38 33.12 33.12 33.11 33.12 1.2K
14:39 33.11 33.11 33.10 33.10 1.6K
14:40 33.10 33.10 33.10 33.10 1.9K
14:41 33.10 33.13 33.10 33.13 5.5K
14:42 33.13 33.13 33.13 33.13 0.7K
14:43 33.14 33.14 33.14 33.14 1.4K
14:44 33.15 33.15 33.14 33.14 1.1K
14:45 33.15 33.15 33.15 33.15 1.1K
14:46 33.14 33.15 33.14 33.15 2.4K
14:47 33.14 33.15 33.14 33.15 1.3K
14:48 33.15 33.16 33.14 33.14 5.7K
14:49 33.14 33.14 33.13 33.13 3.3K
14:50 33.13 33.14 33.13 33.13 5.3K
14:51 33.13 33.14 33.13 33.13 3.3K
14:52 33.13 33.13 33.12 33.12 4.9K
14:53 33.13 33.13 33.13 33.13 3.0K
14:54 33.13 33.13 33.11 33.11 3.0K
14:55 33.12 33.12 33.12 33.12 2.7K
14:56 33.12 33.12 33.12 33.12 1.4K
14:57 33.11 33.12 33.11 33.12 7.0K
14:58 33.11 33.14 33.11 33.14 18.2K
14:59 33.17 33.17 33.15 33.15 2.3K
15:00 33.15 33.15 33.15 33.15 3.6K
15:01 33.15 33.15 33.13 33.13 6.6K
15:02 33.13 33.14 33.13 33.14 2.3K
15:03 33.15 33.15 33.15 33.15 1.1K
15:04 33.15 33.16 33.14 33.16 4.7K
15:05 33.16 33.17 33.16 33.16 3.2K
15:06 33.16 33.16 33.15 33.15 3.1K
15:07 33.14 33.14 33.13 33.13 3.9K
15:08 33.13 33.13 33.11 33.11 3.8K
15:09 33.10 33.11 33.10 33.10 1.7K
15:10 33.10 33.10 33.10 33.10 3.4K
15:11 33.11 33.11 33.09 33.09 1.8K
15:12 33.10 33.10 33.07 33.07 5.1K
15:13 33.08 33.08 33.06 33.06 5.2K
15:14 33.07 33.07 33.07 33.07 3.3K
15:15 33.07 33.07 33.06 33.06 1.4K
15:16 33.06 33.06 33.04 33.05 7.1K
15:17 33.04 33.04 33.04 33.03 2.6K
15:18 33.04 33.04 33.04 33.03 4.4K
15:19 33.04 33.04 33.02 33.02 2.9K
15:20 33.02 33.02 33.02 33.02 2.1K
15:21 33.01 33.03 33.01 33.03 3.6K
15:22 33.03 33.03 33.03 33.03 2.0K
15:23 33.03 33.04 33.03 33.03 4.2K
15:24 33.04 33.04 33.04 33.03 3.3K
15:25 33.06 33.09 33.06 33.09 13.5K
15:26 33.10 33.10 33.10 33.10 7.7K
15:27 33.10 33.10 33.10 33.10 3.4K
15:28 33.09 33.09 33.07 33.08 6.1K
15:29 33.08 33.09 33.08 33.08 5.0K
15:30 33.08 33.08 33.05 33.07 8.5K
15:31 33.06 33.08 33.06 33.06 8.6K
15:32 33.06 33.07 33.06 33.06 5.2K
15:33 33.06 33.07 33.06 33.07 9.3K
15:34 33.06 33.06 33.06 33.06 4.1K
15:35 33.06 33.10 33.06 33.10 7.1K
15:36 33.11 33.11 33.09 33.09 7.5K
15:37 33.10 33.10 33.08 33.10 9.7K
15:38 33.10 33.10 33.08 33.10 7.7K
15:39 33.10 33.10 33.09 33.09 3.7K
15:40 33.10 33.13 33.10 33.11 13.7K
15:41 33.11 33.12 33.11 33.12 5.9K
15:42 33.12 33.12 33.12 33.12 8.8K
15:43 33.13 33.16 33.13 33.16 9.5K
15:44 33.15 33.16 33.14 33.15 12.5K
15:45 33.14 33.14 33.10 33.11 15.1K
15:46 33.11 33.11 33.08 33.08 18.7K
15:47 33.09 33.09 33.08 33.09 9.2K
15:48 33.08 33.09 33.06 33.06 24.5K
15:49 33.06 33.07 33.06 33.07 12.6K
15:50 33.07 33.07 33.00 33.02 27.2K
15:51 33.03 33.04 33.02 33.02 26.9K
15:52 33.02 33.02 33.01 33.02 34.2K
15:53 33.02 33.02 32.99 33.00 14.5K
15:54 33.00 33.01 33.00 33.01 14.1K
15:55 33.02 33.05 33.02 33.03 33.5K
15:56 33.02 33.03 32.99 32.99 35.1K
15:57 32.99 32.99 32.98 32.99 42.6K
15:58 33.00 33.03 33.00 33.03 37.1K
15:59 33.01 33.08 33.00 33.08 661.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available