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 33.13 33.13 33.08 33.08 18.7K
09:31 33.02 33.02 33.02 33.02 0.2K
09:32 33.02 33.02 33.02 33.02 0.9K
09:33 32.98 33.02 32.96 32.96 1.2K
09:34 32.94 32.94 32.85 32.85 3.4K
09:35 32.84 32.84 32.84 32.84 1.1K
09:36 32.85 32.87 32.85 32.87 1.9K
09:37 32.85 32.98 32.85 32.98 15.6K
09:38 32.99 32.99 32.99 32.99 2.8K
09:39 33.00 33.02 33.00 33.02 1.8K
09:40 33.02 33.06 33.02 33.02 9.0K
09:41 33.02 33.02 33.00 33.00 6.3K
09:42 32.94 32.94 32.90 32.90 3.7K
09:43 32.90 32.95 32.90 32.95 3.6K
09:44 32.92 32.92 32.92 32.92 2.8K
09:45 32.90 32.94 32.90 32.94 4.2K
09:46 32.93 32.93 32.91 32.91 1.7K
09:47 32.87 32.88 32.87 32.87 2.2K
09:48 32.87 32.88 32.86 32.86 3.0K
09:49 32.88 32.89 32.88 32.89 4.0K
09:50 32.89 32.90 32.87 32.90 5.2K
09:51 32.89 32.89 32.83 32.83 2.4K
09:52 32.84 32.89 32.84 32.89 3.3K
09:53 32.89 32.93 32.89 32.93 5.3K
09:54 32.95 32.95 32.88 32.90 3.7K
09:55 32.90 32.94 32.90 32.94 3.7K
09:56 32.95 32.95 32.95 32.95 1.1K
09:57 32.97 32.98 32.97 32.97 2.5K
09:58 32.98 33.02 32.98 33.02 3.9K
09:59 33.03 33.06 33.03 33.03 4.9K
10:00 33.06 33.06 33.06 33.06 0.6K
10:01 33.07 33.08 33.07 33.08 3.5K
10:02 33.08 33.08 33.08 33.08 3.1K
10:03 33.05 33.06 33.05 33.06 2.0K
10:04 33.06 33.06 33.01 33.01 3.2K
10:05 33.00 33.03 33.00 33.01 4.1K
10:06 33.01 33.05 33.01 33.05 3.7K
10:07 33.01 33.01 33.01 33.01 1.1K
10:08 32.98 33.03 32.98 33.01 4.6K
10:09 33.00 33.00 33.00 33.00 1.4K
10:10 33.02 33.03 33.02 33.03 4.5K
10:11 33.01 33.01 33.00 33.00 0.6K
10:12 33.01 33.01 32.99 32.99 5.7K
10:13 33.00 33.00 33.00 33.00 1.0K
10:14 32.99 32.99 32.98 32.98 1.5K
10:15 32.96 32.96 32.96 32.96 0.8K
10:16 32.97 33.03 32.97 33.03 4.2K
10:17 33.03 33.05 32.96 33.02 4.3K
10:18 33.02 33.04 33.00 33.04 3.8K
10:19 33.03 33.04 33.03 33.04 0.7K
10:20 33.03 33.06 33.03 33.05 4.4K
10:21 33.06 33.06 33.04 33.05 3.3K
10:22 33.05 33.05 33.03 33.03 0.9K
10:23 33.03 33.04 33.02 33.04 3.2K
10:24 33.03 33.03 33.03 33.03 1.1K
10:25 33.03 33.04 33.03 33.04 3.2K
10:26 33.01 33.02 32.99 32.99 3.0K
10:27 32.98 33.01 32.98 33.01 4.9K
10:28 33.02 33.03 33.02 33.03 2.9K
10:29 33.05 33.06 33.05 33.06 3.6K
10:30 33.07 33.07 33.07 33.07 1.2K
10:31 33.07 33.09 33.07 33.09 9.6K
10:32 33.10 33.10 33.09 33.09 1.1K
10:33 33.11 33.13 33.11 33.13 3.4K
10:34 33.14 33.17 33.12 33.15 8.5K
10:35 33.15 33.15 33.12 33.12 5.0K
10:36 33.12 33.15 33.11 33.14 9.0K
10:37 33.14 33.17 33.14 33.17 5.9K
10:38 33.14 33.14 33.12 33.13 1.9K
10:39 33.12 33.12 33.11 33.12 5.6K
10:41 33.11 33.11 33.09 33.09 1.1K
10:42 33.09 33.11 33.07 33.10 8.1K
10:43 33.11 33.13 33.11 33.13 7.2K
10:44 33.13 33.13 33.12 33.13 1.6K
10:45 33.13 33.13 33.13 33.13 0.4K
10:46 33.11 33.13 33.11 33.13 3.2K
10:47 33.11 33.12 33.11 33.12 1.3K
10:48 33.12 33.12 33.10 33.12 2.0K
10:49 33.12 33.12 33.11 33.11 5.9K
10:50 33.11 33.11 33.09 33.10 3.8K
10:51 33.10 33.10 33.09 33.10 2.8K
10:52 33.10 33.10 33.10 33.10 1.3K
10:53 33.08 33.08 33.06 33.06 2.1K
10:54 33.06 33.08 33.06 33.08 3.9K
10:55 33.07 33.10 33.07 33.10 4.2K
10:56 33.10 33.14 33.10 33.14 5.5K
10:57 33.13 33.13 33.11 33.11 3.1K
10:58 33.11 33.12 33.11 33.12 1.7K
10:59 33.14 33.14 33.14 33.14 1.9K
11:00 33.16 33.16 33.14 33.15 2.9K
11:01 33.15 33.15 33.15 33.15 0.8K
11:02 33.15 33.15 33.13 33.14 5.1K
11:03 33.11 33.11 33.08 33.10 5.5K
11:04 33.09 33.10 33.09 33.10 3.3K
11:05 33.10 33.10 33.08 33.09 6.8K
11:06 33.08 33.09 33.08 33.09 4.1K
11:07 33.08 33.08 33.07 33.07 3.1K
11:08 33.08 33.08 33.07 33.07 2.3K
11:09 33.06 33.08 33.06 33.08 6.1K
11:10 33.08 33.08 33.08 33.08 1.2K
11:11 33.07 33.07 33.05 33.05 6.7K
11:12 33.04 33.04 33.04 33.04 1.3K
11:13 33.03 33.08 33.03 33.08 11.3K
11:14 33.09 33.10 33.09 33.09 3.1K
11:15 33.11 33.11 33.11 33.11 2.9K
11:16 33.12 33.12 33.08 33.10 4.1K
11:17 33.09 33.12 33.09 33.12 5.7K
11:18 33.13 33.13 33.11 33.11 2.9K
11:19 33.13 33.13 33.13 33.13 2.9K
11:20 33.14 33.14 33.14 33.14 1.9K
11:21 33.15 33.15 33.14 33.14 4.8K
11:22 33.15 33.15 33.11 33.11 2.5K
11:23 33.10 33.13 33.09 33.13 3.1K
11:24 33.14 33.14 33.14 33.14 2.4K
11:25 33.12 33.13 33.12 33.13 3.2K
11:26 33.11 33.12 33.11 33.11 2.9K
11:27 33.11 33.11 33.10 33.10 2.2K
11:28 33.13 33.14 33.13 33.14 6.2K
11:29 33.15 33.15 33.10 33.10 7.3K
11:30 33.12 33.14 33.12 33.14 1.1K
11:32 33.13 33.13 33.11 33.10 2.6K
11:33 33.13 33.15 33.13 33.15 3.1K
11:34 33.17 33.17 33.14 33.15 1.9K
11:35 33.16 33.17 33.16 33.17 2.5K
11:36 33.17 33.17 33.17 33.17 2.3K
11:37 33.16 33.16 33.16 33.16 1.3K
11:38 33.16 33.17 33.16 33.17 2.5K
11:39 33.18 33.20 33.18 33.20 4.3K
11:40 33.21 33.21 33.18 33.19 2.4K
11:41 33.20 33.20 33.20 33.20 2.0K
11:42 33.21 33.21 33.21 33.21 0.6K
11:43 33.21 33.22 33.21 33.22 3.2K
11:45 33.22 33.22 33.21 33.21 5.0K
11:46 33.21 33.21 33.20 33.20 2.7K
11:47 33.21 33.21 33.20 33.20 3.8K
11:49 33.20 33.20 33.20 33.20 1.6K
11:50 33.21 33.21 33.21 33.21 1.2K
11:51 33.20 33.20 33.20 33.20 2.9K
11:52 33.20 33.20 33.20 33.20 1.8K
11:53 33.20 33.21 33.20 33.21 5.3K
11:54 33.20 33.20 33.17 33.18 8.2K
11:55 33.17 33.17 33.13 33.13 4.2K
11:56 33.14 33.15 33.13 33.15 4.3K
11:57 33.16 33.16 33.15 33.15 2.9K
11:58 33.14 33.14 33.14 33.14 1.0K
11:59 33.14 33.14 33.13 33.14 3.2K
12:00 33.12 33.13 33.12 33.12 1.7K
12:01 33.11 33.11 33.10 33.10 2.4K
12:02 33.10 33.11 33.10 33.11 2.9K
12:03 33.13 33.13 33.13 33.13 2.0K
12:04 33.15 33.15 33.12 33.12 3.2K
12:05 33.12 33.12 33.11 33.11 1.3K
12:06 33.11 33.11 33.11 33.11 1.3K
12:07 33.12 33.12 33.12 33.12 11.1K
12:08 33.12 33.12 33.11 33.12 3.4K
12:09 33.14 33.14 33.12 33.12 2.6K
12:10 33.12 33.12 33.11 33.12 4.4K
12:11 33.11 33.11 33.11 33.11 0.4K
12:12 33.10 33.10 33.08 33.08 2.8K
12:13 33.08 33.08 33.08 33.08 2.4K
12:14 33.08 33.08 33.08 33.08 1.5K
12:15 33.09 33.13 33.09 33.13 4.2K
12:16 33.10 33.10 33.10 33.10 2.8K
12:17 33.10 33.10 33.10 33.10 1.3K
12:18 33.13 33.13 33.11 33.11 4.2K
12:19 33.11 33.12 33.11 33.12 4.5K
12:20 33.13 33.15 33.13 33.15 1.5K
12:21 33.17 33.17 33.14 33.14 1.9K
12:22 33.13 33.13 33.12 33.12 1.4K
12:23 33.14 33.14 33.14 33.14 2.0K
12:24 33.12 33.13 33.12 33.13 2.3K
12:25 33.12 33.12 33.12 33.12 2.2K
12:26 33.13 33.13 33.11 33.11 2.6K
12:27 33.11 33.11 33.10 33.10 3.1K
12:29 33.10 33.10 33.10 33.10 1.6K
12:30 33.10 33.13 33.10 33.13 4.1K
12:31 33.13 33.13 33.13 33.13 0.3K
12:32 33.13 33.13 33.13 33.13 1.4K
12:33 33.13 33.13 33.12 33.12 1.7K
12:34 33.11 33.12 33.11 33.11 3.0K
12:35 33.11 33.11 33.11 33.11 0.5K
12:36 33.11 33.11 33.11 33.10 1.9K
12:37 33.10 33.10 33.09 33.09 2.3K
12:38 33.11 33.11 33.11 33.10 1.2K
12:39 33.11 33.11 33.11 33.11 2.4K
12:41 33.12 33.13 33.12 33.12 5.9K
12:42 33.11 33.11 33.11 33.11 1.1K
12:43 33.11 33.11 33.11 33.11 1.6K
12:44 33.13 33.14 33.12 33.14 5.3K
12:45 33.15 33.16 33.15 33.16 4.7K
12:46 33.14 33.14 33.14 33.14 1.7K
12:47 33.14 33.14 33.14 33.14 1.7K
12:48 33.14 33.14 33.14 33.14 0.9K
12:49 33.14 33.15 33.14 33.15 2.1K
12:50 33.16 33.16 33.16 33.16 2.9K
12:51 33.16 33.19 33.16 33.19 2.6K
12:52 33.19 33.19 33.19 33.19 1.8K
12:53 33.20 33.20 33.19 33.19 6.6K
12:54 33.19 33.19 33.19 33.19 1.3K
12:55 33.20 33.20 33.20 33.20 1.7K
12:56 33.19 33.19 33.19 33.19 0.9K
12:57 33.18 33.18 33.18 33.18 4.2K
12:58 33.18 33.18 33.16 33.16 3.4K
12:59 33.15 33.15 33.14 33.14 2.4K
13:00 33.15 33.15 33.15 33.15 2.0K
13:01 33.16 33.19 33.15 33.19 8.8K
13:02 33.19 33.21 33.19 33.20 2.2K
13:03 33.22 33.22 33.22 33.22 2.2K
13:04 33.19 33.19 33.19 33.19 1.4K
13:05 33.20 33.22 33.20 33.22 3.0K
13:06 33.22 33.22 33.22 33.22 1.4K
13:07 33.22 33.22 33.22 33.22 1.6K
13:09 33.22 33.22 33.21 33.21 1.2K
13:10 33.22 33.22 33.20 33.21 4.1K
13:11 33.21 33.21 33.20 33.20 1.9K
13:12 33.20 33.20 33.19 33.19 1.5K
13:13 33.19 33.19 33.19 33.19 2.2K
13:14 33.19 33.19 33.19 33.19 0.7K
13:15 33.18 33.19 33.18 33.19 40.8K
13:16 33.21 33.21 33.20 33.20 3.2K
13:17 33.19 33.19 33.19 33.19 1.9K
13:18 33.19 33.20 33.19 33.20 4.1K
13:19 33.21 33.21 33.21 33.21 0.9K
13:20 33.17 33.17 33.15 33.15 5.0K
13:21 33.16 33.17 33.16 33.17 0.4K
13:22 33.16 33.17 33.16 33.17 2.7K
13:23 33.15 33.15 33.15 33.15 1.7K
13:24 33.14 33.15 33.13 33.15 1.9K
13:25 33.13 33.13 33.10 33.10 2.3K
13:26 33.11 33.11 33.11 33.10 3.9K
13:28 33.12 33.12 33.12 33.12 2.6K
13:29 33.13 33.13 33.13 33.13 1.5K
13:31 33.16 33.16 33.16 33.16 1.0K
13:32 33.15 33.16 33.15 33.16 1.5K
13:33 33.17 33.17 33.17 33.17 1.1K
13:34 33.17 33.17 33.17 33.17 0.9K
13:35 33.18 33.19 33.18 33.19 1.8K
13:36 33.20 33.20 33.20 33.20 0.8K
13:37 33.20 33.21 33.20 33.21 2.6K
13:38 33.20 33.20 33.20 33.20 1.7K
13:39 33.22 33.22 33.22 33.22 0.9K
13:41 33.23 33.23 33.23 33.23 1.7K
13:44 33.24 33.24 33.24 33.24 3.6K
13:45 33.24 33.25 33.24 33.25 2.1K
13:46 33.26 33.26 33.26 33.26 0.4K
13:47 33.25 33.28 33.25 33.28 2.8K
13:48 33.28 33.29 33.28 33.29 4.3K
13:49 33.30 33.30 33.29 33.28 4.0K
13:50 33.27 33.27 33.24 33.24 25.2K
13:51 33.23 33.24 33.23 33.24 3.4K
13:52 33.24 33.26 33.24 33.26 1.9K
13:53 33.26 33.26 33.26 33.26 1.7K
13:54 33.26 33.27 33.26 33.27 1.4K
13:55 33.26 33.26 33.26 33.26 1.9K
13:56 33.25 33.25 33.25 33.25 7.4K
13:57 33.25 33.26 33.25 33.26 3.3K
14:00 33.26 33.27 33.26 33.26 1.9K
14:01 33.28 33.28 33.28 33.28 3.5K
14:02 33.29 33.31 33.29 33.31 2.6K
14:03 33.30 33.32 33.29 33.32 4.7K
14:04 33.33 33.33 33.33 33.33 1.9K
14:05 33.33 33.35 33.33 33.33 2.2K
14:06 33.32 33.32 33.31 33.31 2.3K
14:07 33.31 33.31 33.31 33.31 3.8K
14:08 33.31 33.33 33.31 33.33 2.8K
14:09 33.32 33.32 33.32 33.32 1.3K
14:10 33.30 33.31 33.30 33.30 4.7K
14:11 33.29 33.29 33.27 33.27 3.3K
14:12 33.28 33.28 33.27 33.28 4.2K
14:13 33.28 33.29 33.28 33.29 1.9K
14:14 33.31 33.31 33.31 33.31 2.6K
14:15 33.32 33.32 33.32 33.32 0.3K
14:16 33.33 33.35 33.33 33.35 2.5K
14:17 33.35 33.36 33.35 33.36 3.9K
14:18 33.38 33.38 33.37 33.37 0.5K
14:19 33.35 33.35 33.35 33.35 8.8K
14:20 33.34 33.38 33.34 33.37 14.0K
14:21 33.37 33.37 33.37 33.37 0.4K
14:22 33.37 33.37 33.37 33.37 1.0K
14:23 33.37 33.37 33.37 33.37 0.9K
14:24 33.37 33.39 33.36 33.39 3.4K
14:25 33.38 33.38 33.38 33.38 1.0K
14:26 33.41 33.41 33.41 33.41 1.1K
14:27 33.42 33.42 33.39 33.39 6.4K
14:28 33.39 33.39 33.39 33.39 0.7K
14:29 33.39 33.39 33.35 33.35 9.5K
14:30 33.34 33.35 33.34 33.35 4.3K
14:31 33.35 33.35 33.34 33.34 2.0K
14:32 33.34 33.35 33.34 33.35 1.9K
14:33 33.35 33.35 33.34 33.34 1.6K
14:34 33.34 33.34 33.33 33.33 3.5K
14:35 33.33 33.34 33.33 33.34 1.9K
14:36 33.34 33.34 33.34 33.34 1.1K
14:37 33.35 33.35 33.35 33.35 1.2K
14:38 33.35 33.35 33.33 33.33 3.7K
14:39 33.33 33.35 33.33 33.35 3.8K
14:40 33.35 33.36 33.35 33.35 2.0K
14:41 33.36 33.36 33.34 33.35 1.7K
14:42 33.34 33.34 33.33 33.33 1.6K
14:43 33.34 33.34 33.34 33.34 2.9K
14:45 33.34 33.34 33.33 33.33 2.7K
14:46 33.32 33.32 33.32 33.32 2.9K
14:47 33.33 33.34 33.33 33.34 3.6K
14:48 33.34 33.35 33.34 33.35 1.9K
14:49 33.35 33.35 33.35 33.35 1.6K
14:50 33.35 33.36 33.35 33.36 2.9K
14:51 33.36 33.36 33.36 33.35 0.4K
14:52 33.35 33.35 33.35 33.35 2.5K
14:53 33.35 33.36 33.35 33.35 4.8K
14:54 33.35 33.35 33.35 33.35 2.1K
14:55 33.36 33.36 33.33 33.33 6.0K
14:56 33.33 33.34 33.33 33.34 1.6K
14:57 33.35 33.35 33.35 33.35 4.8K
14:58 33.35 33.35 33.35 33.35 2.4K
14:59 33.36 33.37 33.36 33.36 4.5K
15:00 33.37 33.39 33.37 33.39 2.6K
15:01 33.39 33.39 33.37 33.37 2.7K
15:03 33.37 33.37 33.34 33.34 5.6K
15:04 33.34 33.34 33.33 33.33 5.2K
15:05 33.32 33.32 33.31 33.32 4.1K
15:06 33.31 33.32 33.30 33.30 5.0K
15:07 33.27 33.29 33.27 33.29 23.5K
15:08 33.29 33.29 33.29 33.28 2.2K
15:09 33.29 33.29 33.27 33.27 5.0K
15:10 33.27 33.27 33.25 33.26 1.8K
15:11 33.26 33.27 33.26 33.27 5.6K
15:12 33.28 33.28 33.27 33.27 2.1K
15:13 33.28 33.28 33.25 33.25 5.9K
15:14 33.26 33.26 33.26 33.26 1.6K
15:15 33.26 33.27 33.26 33.27 0.8K
15:16 33.25 33.27 33.25 33.26 5.2K
15:17 33.27 33.27 33.26 33.27 3.7K
15:18 33.27 33.28 33.27 33.28 1.4K
15:19 33.28 33.28 33.27 33.28 5.2K
15:20 33.28 33.28 33.26 33.27 3.2K
15:21 33.26 33.26 33.26 33.26 4.5K
15:22 33.27 33.27 33.27 33.27 1.4K
15:23 33.27 33.27 33.27 33.27 4.7K
15:24 33.27 33.27 33.25 33.24 5.0K
15:25 33.25 33.26 33.25 33.26 2.8K
15:26 33.26 33.26 33.26 33.26 5.2K
15:27 33.27 33.27 33.27 33.27 1.6K
15:28 33.27 33.27 33.27 33.27 4.9K
15:29 33.28 33.28 33.27 33.27 8.4K
15:30 33.27 33.28 33.27 33.28 6.4K
15:31 33.28 33.28 33.26 33.26 6.3K
15:32 33.26 33.26 33.26 33.26 1.3K
15:33 33.25 33.25 33.25 33.24 7.6K
15:34 33.25 33.25 33.24 33.25 4.1K
15:35 33.26 33.26 33.26 33.26 2.1K
15:36 33.27 33.27 33.27 33.27 3.1K
15:37 33.27 33.27 33.23 33.23 13.2K
15:38 33.24 33.24 33.23 33.24 5.6K
15:39 33.25 33.25 33.25 33.24 2.7K
15:40 33.24 33.24 33.23 33.23 7.9K
15:41 33.23 33.23 33.21 33.21 7.0K
15:42 33.22 33.22 33.22 33.22 17.3K
15:43 33.22 33.23 33.22 33.23 19.9K
15:44 33.24 33.26 33.24 33.25 3.2K
15:45 33.25 33.27 33.25 33.27 8.6K
15:46 33.27 33.27 33.24 33.24 8.5K
15:47 33.24 33.24 33.24 33.24 9.7K
15:48 33.24 33.24 33.21 33.21 7.6K
15:49 33.21 33.21 33.19 33.19 10.9K
15:50 33.20 33.21 33.18 33.19 14.2K
15:51 33.19 33.21 33.19 33.21 11.6K
15:52 33.19 33.19 33.17 33.17 13.8K
15:53 33.17 33.17 33.15 33.15 12.9K
15:54 33.15 33.17 33.15 33.16 14.6K
15:55 33.17 33.18 33.16 33.18 25.3K
15:56 33.20 33.21 33.18 33.20 28.9K
15:57 33.20 33.21 33.17 33.20 30.9K
15:58 33.17 33.17 33.16 33.17 29.9K
15:59 33.16 33.20 33.16 33.19 324.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available