Range Resources

RRC
🏛️ usa →
37.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 30.85 31.05 30.43 30.44 1.6M
2023-12-28 31.01 31.41 30.80 30.83 1.4M
2023-12-27 31.12 31.25 30.75 30.95 1.9M
2023-12-26 30.76 31.06 30.69 30.87 1.5M
2023-12-22 30.59 30.86 30.30 30.64 1.9M
2023-12-21 30.00 30.57 29.92 30.50 1.4M
2023-12-20 30.47 30.82 29.61 29.65 1.8M
2023-12-19 30.08 30.54 29.60 30.48 2.0M
2023-12-18 30.60 30.68 30.06 30.37 3.2M
2023-12-15 30.32 30.39 29.75 29.92 5.8M
2023-12-14 29.65 30.41 29.58 30.40 3.8M
2023-12-13 29.30 29.68 28.83 29.67 3.1M
2023-12-12 29.02 29.52 28.73 29.08 3.1M
2023-12-11 28.66 29.95 28.43 29.80 3.9M
2023-12-08 29.67 30.04 29.35 29.70 2.7M
2023-12-07 29.66 29.96 29.12 29.41 2.7M
2023-12-06 31.00 31.00 29.55 29.58 4.9M
2023-12-05 32.01 32.14 31.20 31.33 2.3M
2023-12-04 32.13 32.55 31.54 31.73 2.7M
2023-12-01 32.35 33.21 32.24 32.73 1.6M
2023-11-30 32.41 32.89 31.83 32.50 4.0M
2023-11-29 32.62 32.72 32.06 32.11 3.8M
2023-11-28 33.21 33.23 32.36 32.44 1.8M
2023-11-27 32.99 33.20 32.59 33.16 2.7M
2023-11-24 33.02 33.86 33.02 33.46 0.6M
2023-11-22 32.34 33.68 32.15 33.44 3.3M
2023-11-21 33.19 33.36 32.51 32.97 3.7M
2023-11-20 33.72 33.98 33.34 33.47 2.7M
2023-11-17 33.50 33.97 33.23 33.72 2.1M
2023-11-16 33.93 34.18 32.71 33.47 3.7M
2023-11-15 34.00 34.92 33.85 34.49 1.7M
2023-11-14 33.32 34.13 33.13 33.88 2.3M
2023-11-13 33.37 33.67 32.80 33.30 3.1M
2023-11-10 33.50 33.74 32.62 32.92 2.2M
2023-11-09 33.16 33.44 32.74 33.11 2.1M
2023-11-08 33.73 34.13 33.03 33.09 2.3M
2023-11-07 34.75 34.85 33.97 34.02 3.7M
2023-11-06 36.82 36.99 34.94 35.33 3.2M
2023-11-03 37.24 37.88 37.04 37.23 2.7M
2023-11-02 36.40 37.47 36.22 37.35 2.1M
2023-11-01 35.59 36.89 35.49 36.69 3.2M
2023-10-31 34.97 35.95 34.41 35.84 4.0M
2023-10-30 34.38 34.95 34.11 34.60 2.1M
2023-10-27 35.31 35.31 34.17 34.71 2.2M
2023-10-26 33.56 35.33 33.13 34.98 3.8M
2023-10-25 35.09 35.09 33.87 34.23 3.7M
2023-10-24 34.96 35.03 34.31 34.48 2.3M
2023-10-23 34.16 34.72 33.51 34.68 2.9M
2023-10-20 34.60 34.74 34.01 34.40 2.4M
2023-10-19 34.92 35.45 34.61 34.74 2.6M
2023-10-18 35.67 35.80 34.88 35.09 2.5M
2023-10-17 35.08 35.79 35.04 35.43 4.2M
2023-10-16 35.02 35.16 34.56 35.06 2.0M
2023-10-13 35.00 35.37 34.82 34.99 2.7M
2023-10-12 34.50 34.86 34.25 34.85 2.8M
2023-10-11 33.60 34.47 33.42 34.40 2.6M
2023-10-10 34.86 34.98 34.12 34.15 3.8M
2023-10-09 33.47 34.68 33.47 34.55 3.8M
2023-10-06 31.72 33.39 31.43 33.03 4.2M
2023-10-05 30.07 31.50 30.01 31.33 2.9M
2023-10-04 30.90 30.95 29.70 30.17 3.1M
2023-10-03 30.42 31.08 29.97 31.02 2.8M
2023-10-02 32.42 32.65 30.20 30.44 3.4M
2023-09-29 32.73 32.87 32.29 32.41 1.8M
2023-09-28 32.06 32.85 31.93 32.79 2.4M
2023-09-27 31.50 32.52 31.37 32.13 3.0M
2023-09-26 30.47 31.24 30.44 30.87 2.9M
2023-09-25 29.95 30.81 29.84 30.79 2.4M
2023-09-22 30.20 30.38 29.59 30.11 2.1M
2023-09-21 30.52 30.64 29.85 29.98 2.1M
2023-09-20 30.77 31.34 30.39 30.40 2.0M
2023-09-19 31.86 31.88 31.28 31.40 1.8M
2023-09-18 32.34 32.34 31.31 31.47 2.2M
2023-09-15 32.84 33.00 31.84 32.03 5.4M
2023-09-14 33.60 33.88 32.92 33.26 2.3M
2023-09-13 32.65 32.97 32.35 32.81 2.0M
2023-09-12 32.31 33.07 32.31 33.00 1.8M
2023-09-11 32.81 32.89 31.71 31.92 1.8M
2023-09-08 32.50 32.98 32.38 32.49 1.9M
2023-09-07 32.22 32.59 31.95 32.15 2.2M
2023-09-06 32.00 32.53 31.67 32.18 2.3M
2023-09-05 33.00 33.52 32.27 32.29 2.1M
2023-09-01 32.84 33.71 32.61 33.36 2.7M
2023-08-31 31.87 32.75 31.74 32.38 2.9M
2023-08-30 31.85 32.27 31.73 31.87 1.1M
2023-08-29 31.55 31.80 31.18 31.79 1.1M
2023-08-28 31.71 32.15 31.41 31.58 1.4M
2023-08-25 31.42 31.57 31.00 31.21 1.6M
2023-08-24 30.60 31.42 30.41 31.15 2.3M
2023-08-23 31.30 31.31 30.76 30.89 1.7M
2023-08-22 32.46 32.50 31.61 31.72 1.5M
2023-08-21 32.50 32.59 31.86 32.35 1.5M
2023-08-18 31.88 32.18 31.60 32.12 1.5M
2023-08-17 32.18 32.79 31.90 32.32 2.4M
2023-08-16 32.01 32.32 31.52 31.66 1.9M
2023-08-15 31.80 31.99 31.52 31.93 2.0M
2023-08-14 32.16 32.42 31.60 32.29 2.2M
2023-08-11 32.44 32.88 32.34 32.45 2.0M
2023-08-10 33.20 33.60 32.29 32.54 2.5M
2023-08-09 34.06 34.54 33.53 33.54 2.3M
2023-08-08 32.73 33.52 32.50 33.42 1.9M
2023-08-07 33.09 33.51 32.86 33.36 2.5M
2023-08-04 32.50 33.20 32.48 32.77 3.1M
2023-08-03 31.48 32.75 31.35 32.50 2.7M
2023-08-02 31.00 31.29 30.35 31.24 2.5M
2023-08-01 30.91 31.63 30.83 31.48 3.4M
2023-07-31 31.27 31.48 30.64 31.43 3.6M
2023-07-28 30.99 31.69 30.96 31.27 2.9M
2023-07-27 31.17 31.40 30.48 30.59 3.5M
2023-07-26 29.96 31.51 29.78 31.10 4.0M
2023-07-25 30.37 30.87 29.32 30.29 5.4M
2023-07-24 29.98 30.30 29.67 30.19 3.0M
2023-07-21 30.38 30.42 29.90 30.00 2.4M
2023-07-20 30.41 30.69 30.04 30.20 3.0M
2023-07-19 30.01 30.35 29.57 29.82 2.3M
2023-07-18 29.18 30.48 28.95 29.86 5.0M
2023-07-17 28.22 29.25 27.91 28.88 2.6M
2023-07-14 29.14 29.32 28.28 28.33 3.2M
2023-07-13 29.56 29.99 29.12 29.13 2.6M
2023-07-12 29.61 30.10 29.36 29.57 3.5M
2023-07-11 29.18 29.86 28.98 29.68 3.1M
2023-07-10 28.45 29.01 28.29 29.00 2.0M
2023-07-07 27.78 29.31 27.78 28.49 4.0M
2023-07-06 29.07 29.25 27.64 28.06 2.8M
2023-07-05 29.66 29.66 29.11 29.33 1.9M
2023-07-03 29.23 29.58 29.05 29.33 1.0M
2023-06-30 29.69 29.83 29.22 29.40 2.1M
2023-06-29 28.59 29.39 28.32 29.34 2.3M
2023-06-28 28.67 28.78 28.15 28.62 3.0M
2023-06-27 28.14 28.83 27.53 28.53 2.9M
2023-06-26 28.21 28.81 28.12 28.26 2.9M
2023-06-23 28.21 28.33 27.79 28.10 5.8M
2023-06-22 28.68 28.96 28.29 28.77 2.9M
2023-06-21 28.63 29.14 28.19 29.00 5.9M
2023-06-20 28.49 28.77 28.08 28.59 4.1M
2023-06-16 27.93 28.81 27.80 28.49 6.7M
2023-06-15 26.42 27.83 26.29 27.73 5.8M
2023-06-14 27.28 27.29 25.89 26.13 4.7M
2023-06-13 27.80 28.02 27.06 27.14 3.9M
2023-06-12 28.00 28.12 27.18 27.35 4.3M
2023-06-09 28.41 28.79 28.28 28.48 3.3M
2023-06-08 28.60 28.79 28.01 28.68 2.8M
2023-06-07 27.98 28.98 27.85 28.74 5.1M
2023-06-06 26.65 27.72 26.60 27.56 4.7M
2023-06-05 28.59 28.75 27.07 27.07 3.4M
2023-06-02 27.73 28.42 27.38 28.08 3.3M
2023-06-01 27.40 27.56 27.07 27.09 3.5M
2023-05-31 27.21 27.60 27.11 27.37 4.7M
2023-05-30 28.38 28.44 26.77 27.55 7.0M
2023-05-26 29.40 29.54 28.32 29.01 4.7M
2023-05-25 29.28 29.81 29.15 29.39 6.9M
2023-05-24 29.52 29.85 28.97 29.80 5.1M
2023-05-23 29.87 29.92 29.18 29.24 4.3M
2023-05-22 28.83 29.67 28.78 29.62 4.3M
2023-05-19 30.08 30.27 28.94 29.33 8.4M
2023-05-18 27.47 29.55 27.25 29.49 7.5M
2023-05-17 27.47 27.68 27.09 27.52 3.6M
2023-05-16 27.32 27.84 27.15 27.19 5.3M
2023-05-15 26.76 27.40 26.67 27.39 5.6M
2023-05-12 25.37 26.52 25.01 26.38 4.9M
2023-05-11 24.75 25.16 24.61 25.07 2.4M
2023-05-10 25.54 25.66 24.87 25.07 2.8M
2023-05-09 25.25 25.89 25.11 25.54 3.7M
2023-05-08 26.08 26.09 25.34 25.50 2.6M
2023-05-05 25.10 25.72 25.02 25.30 4.2M
2023-05-04 24.22 24.63 23.92 24.27 3.2M
2023-05-03 24.65 25.05 24.17 24.27 4.6M
2023-05-02 25.44 25.70 24.81 25.14 3.7M
2023-05-01 26.01 26.43 25.59 26.11 3.0M
2023-04-28 25.24 26.76 25.01 26.45 7.6M
2023-04-27 24.98 25.48 24.88 25.05 4.4M
2023-04-26 25.09 25.09 24.35 24.75 4.3M
2023-04-25 26.10 26.40 24.86 25.10 6.2M
2023-04-24 25.49 25.87 25.25 25.69 6.0M
2023-04-21 25.56 25.81 25.22 25.50 5.9M
2023-04-20 25.85 26.23 25.57 25.65 2.4M
2023-04-19 25.86 26.35 25.66 26.33 2.5M
2023-04-18 26.74 27.03 26.25 26.61 2.7M
2023-04-17 27.68 27.91 26.72 26.82 2.3M
2023-04-14 27.25 27.35 26.87 27.26 1.9M
2023-04-13 27.03 27.53 26.86 27.14 1.5M
2023-04-12 27.38 27.83 27.01 27.02 1.8M
2023-04-11 27.48 27.48 26.66 27.34 3.9M
2023-04-10 26.95 27.63 26.70 27.10 4.2M
2023-04-06 26.59 26.77 26.03 26.36 2.4M
2023-04-05 27.05 27.31 26.30 27.02 2.1M
2023-04-04 26.90 26.99 26.23 26.84 5.2M
2023-04-03 27.40 27.57 26.39 26.79 4.3M
2023-03-31 25.65 26.73 25.51 26.47 4.3M
2023-03-30 25.49 25.60 24.80 25.15 2.2M
2023-03-29 25.38 25.46 25.00 25.27 2.1M
2023-03-28 24.54 25.26 24.34 25.06 3.4M
2023-03-27 24.30 24.91 23.94 24.68 3.6M
2023-03-24 23.70 24.67 23.58 24.47 2.6M
2023-03-23 24.17 25.07 23.95 23.96 4.1M
2023-03-22 24.52 24.78 23.88 24.08 5.3M
2023-03-21 23.91 24.57 23.84 24.41 4.3M
2023-03-20 22.89 23.84 22.89 23.33 5.0M
2023-03-17 24.94 25.04 22.72 22.88 10.4M
2023-03-16 23.67 25.13 23.47 25.11 3.1M
2023-03-15 24.90 25.16 23.58 24.08 4.4M
2023-03-14 25.37 26.32 25.09 25.69 3.0M
2023-03-13 25.04 26.07 24.62 25.34 3.5M
2023-03-10 26.03 26.66 25.58 25.68 3.5M
2023-03-09 27.37 27.49 25.96 26.33 3.9M
2023-03-08 27.09 27.45 26.29 26.79 3.0M
2023-03-07 27.00 27.82 26.93 27.29 3.4M
2023-03-06 26.98 27.29 26.41 27.15 5.1M
2023-03-03 26.96 28.25 26.78 27.92 4.1M
2023-03-02 26.80 27.36 26.66 27.29 3.5M
2023-03-01 26.66 27.46 26.21 26.92 7.3M
2023-02-28 26.01 27.55 25.89 26.94 9.2M
2023-02-27 26.23 26.82 25.03 25.81 17.9M
2023-02-24 25.40 29.77 24.95 28.26 21.5M
2023-02-23 25.10 25.51 24.56 25.26 7.2M
2023-02-22 23.41 25.00 23.33 24.55 8.2M
2023-02-21 23.17 23.73 22.61 23.30 7.6M
2023-02-17 24.77 24.77 23.12 23.40 7.5M
2023-02-16 26.04 26.47 25.33 25.34 7.7M
2023-02-15 25.60 26.31 25.30 26.18 6.6M
2023-02-14 25.90 26.72 25.61 26.06 7.5M
2023-02-13 25.16 25.87 25.15 25.70 5.3M
2023-02-10 25.01 25.52 24.76 25.51 6.5M
2023-02-09 23.44 24.84 23.43 24.50 7.8M
2023-02-08 23.73 24.01 23.11 23.60 2.9M
2023-02-07 23.54 23.88 23.15 23.85 6.3M
2023-02-06 24.16 24.36 23.05 23.29 4.7M
2023-02-03 24.28 25.00 23.99 24.00 5.2M
2023-02-02 24.51 25.41 24.08 24.43 4.8M
2023-02-01 24.52 24.78 23.81 24.33 3.3M
2023-01-31 24.68 25.04 24.37 25.02 3.0M
2023-01-30 24.57 25.04 24.43 24.57 2.5M
2023-01-27 25.37 25.65 25.02 25.29 2.6M
2023-01-26 24.94 25.40 24.07 25.26 5.6M
2023-01-25 25.59 25.64 24.67 25.17 5.3M
2023-01-24 26.69 26.80 25.65 26.08 3.7M
2023-01-23 26.62 27.01 26.27 26.88 3.4M
2023-01-20 26.35 26.84 25.96 26.53 4.4M
2023-01-19 25.24 26.57 25.17 26.20 4.6M
2023-01-18 25.55 26.33 25.34 25.40 5.3M
2023-01-17 25.77 26.00 25.43 25.83 4.1M
2023-01-13 25.24 25.43 24.72 25.18 3.3M
2023-01-12 25.16 25.86 24.99 25.61 3.3M
2023-01-11 24.81 24.90 24.27 24.63 3.6M
2023-01-10 24.20 24.49 23.90 24.42 3.7M
2023-01-09 24.66 25.37 24.55 24.60 3.1M
2023-01-06 23.27 23.96 23.02 23.86 3.1M
2023-01-05 23.99 24.39 22.85 23.05 5.5M
2023-01-04 22.99 24.55 22.89 24.37 4.6M
2023-01-03 24.31 24.76 23.02 23.31 4.2M