Range Resources Corp

RRC
🏛️ 德国 →
31.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 31.09 31.09 31.09 31.09 0.0K
20:00 31.09 31.09 31.09 31.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31.80 31.80 31.80 31.80 0.0M
2025-09-26 31.67 31.67 31.67 31.67 0.0M
2025-09-25 31.09 31.09 31.09 31.09 0.0M
2025-09-24 30.00 30.80 30.00 30.80 0.0M
2025-09-23 29.32 29.32 29.32 29.32 0.0M
2025-09-22 29.12 29.12 29.12 29.12 0.0M
2025-09-19 29.70 29.70 29.70 29.70 0.0M
2025-09-18 29.88 29.88 29.88 29.88 0.0M
2025-09-17 29.99 29.99 29.99 29.99 0.0M
2025-09-16 29.51 29.51 29.51 29.51 0.0M
2025-09-15 29.82 29.82 29.82 29.82 0.0M
2025-09-12 29.63 29.63 29.63 29.63 0.0M
2025-09-11 29.51 29.51 29.51 29.51 0.0M
2025-09-10 29.01 29.58 29.01 29.58 0.0M
2025-09-09 28.74 28.74 28.74 28.74 0.0M
2025-09-08 29.35 29.35 29.05 29.05 0.0M
2025-09-05 29.64 29.64 29.64 29.64 0.0M
2025-09-04 29.18 29.18 29.18 29.18 0.0M
2025-09-03 29.49 29.49 29.49 29.49 0.0M
2025-09-02 29.26 29.26 29.26 29.26 0.0M
2025-09-01 28.97 28.97 28.97 28.97 0.0M
2025-08-29 29.22 29.22 29.22 29.22 0.0M
2025-08-28 28.80 28.80 28.80 28.80 0.0M
2025-08-27 28.94 28.94 28.94 28.94 0.0M
2025-08-26 28.42 28.86 28.42 28.86 0.0M
2025-08-25 28.22 28.22 28.22 28.22 0.0M
2025-08-22 28.36 28.36 28.36 28.36 0.0M
2025-08-21 28.12 28.12 28.12 28.12 0.0M
2025-08-20 27.88 28.67 27.86 28.67 0.0M
2025-08-19 28.13 28.13 28.13 28.13 0.0M
2025-08-18 29.08 29.08 29.08 29.08 0.0M
2025-08-15 29.05 29.05 29.05 29.05 0.0M
2025-08-14 29.09 29.09 29.09 29.09 0.0M
2025-08-13 28.95 29.20 28.95 29.00 0.0M
2025-08-12 29.11 29.11 29.11 29.11 0.0M
2025-08-11 29.66 29.70 29.65 29.70 0.0M
2025-08-08 29.66 29.66 29.66 29.66 0.0M
2025-08-07 29.77 29.77 29.77 29.77 0.0M
2025-08-06 30.20 30.20 30.20 30.20 0.0M
2025-08-05 29.96 29.96 29.96 29.96 0.0M
2025-08-04 30.52 30.52 30.52 30.52 0.0M
2025-08-01 31.79 31.79 31.79 31.79 0.0M
2025-07-31 31.44 31.44 31.44 31.44 0.0M
2025-07-30 31.32 31.32 31.32 31.32 0.0M
2025-07-29 30.43 30.43 30.43 30.43 0.0M
2025-07-28 29.89 30.98 29.89 30.98 0.0M
2025-07-25 30.56 30.56 30.56 30.56 0.0M
2025-07-24 30.04 30.04 30.04 30.04 0.0M
2025-07-23 30.32 30.32 30.32 30.32 0.0M
2025-07-22 29.91 29.91 29.91 29.91 0.0M
2025-07-21 32.59 32.59 32.59 32.59 0.0M
2025-07-18 32.58 32.58 32.58 32.58 0.0M
2025-07-17 32.27 32.27 32.27 32.27 0.0M
2025-07-16 32.43 32.43 32.43 32.43 0.0M
2025-07-15 33.39 33.39 33.39 33.39 0.0M
2025-07-14 32.43 32.43 32.43 32.43 0.0M
2025-07-11 31.94 31.94 31.94 31.94 0.0M
2025-07-10 31.55 31.55 31.55 31.55 0.0M
2025-07-09 32.61 32.61 32.61 32.61 0.0M
2025-07-08 32.72 32.72 32.72 32.72 0.0M
2025-07-07 32.51 32.51 32.51 32.51 0.0M
2025-07-04 32.52 32.52 32.52 32.52 0.0M
2025-07-03 32.60 32.60 32.60 32.60 0.0M
2025-07-02 32.79 32.79 32.79 32.79 0.0M
2025-07-01 34.11 34.11 34.11 34.11 0.0M
2025-06-30 34.98 34.98 34.98 34.98 0.0M
2025-06-27 34.73 34.73 34.73 34.73 0.0M
2025-06-26 34.84 34.84 34.84 34.84 0.0M
2025-06-25 35.78 35.78 35.78 35.78 0.0M
2025-06-24 35.22 35.22 35.22 35.22 0.0M
2025-06-23 37.33 37.33 37.33 37.33 0.0M
2025-06-20 36.52 36.52 36.52 36.52 0.0M
2025-06-19 36.66 36.66 36.66 36.66 0.0M
2025-06-18 36.44 36.44 36.44 36.44 0.0M
2025-06-17 35.63 35.63 35.63 35.63 0.0M
2025-06-16 35.41 35.41 35.41 35.41 0.0M
2025-06-13 35.80 35.80 35.80 35.80 0.0M
2025-06-12 33.68 33.68 33.68 33.68 0.0M
2025-06-11 33.46 33.46 33.46 33.46 0.0M
2025-06-10 33.79 33.79 33.79 33.79 0.0M
2025-06-09 33.22 33.22 33.22 33.22 0.0M
2025-06-06 32.50 32.50 32.50 32.50 0.0M
2025-06-05 32.72 32.72 32.72 32.72 0.0M
2025-06-04 34.00 34.00 34.00 34.00 0.0M
2025-06-03 33.60 33.60 33.60 33.60 0.0M
2025-06-02 33.24 33.24 33.24 33.24 0.0M
2025-05-30 34.18 34.18 34.18 34.18 0.0M
2025-05-29 35.22 35.22 35.22 35.22 0.0M
2025-05-28 34.83 34.83 34.83 34.83 0.0M
2025-05-27 34.71 34.71 34.71 34.71 0.0M
2025-05-26 34.60 34.60 34.60 34.60 0.0M
2025-05-23 34.41 34.41 34.41 34.41 0.0M
2025-05-22 34.42 34.42 34.42 34.42 0.0M
2025-05-21 34.79 34.79 34.79 34.79 0.0M
2025-05-20 35.00 35.01 35.00 35.00 0.0M
2025-05-19 35.15 35.15 35.15 35.15 0.0M
2025-05-16 35.53 35.53 35.53 35.53 0.0M
2025-05-15 35.52 35.52 35.52 35.52 0.0M
2025-05-14 35.80 35.80 35.80 35.80 0.0M
2025-05-13 34.64 34.64 34.64 34.64 0.0M
2025-05-12 33.91 33.91 33.91 33.91 0.0M
2025-05-09 32.42 32.42 32.42 32.42 0.0M
2025-05-08 31.61 31.61 31.61 31.61 0.0M
2025-05-07 30.68 31.34 30.68 31.34 0.0M
2025-05-06 30.72 30.72 30.72 30.72 0.0M
2025-05-05 30.01 30.01 30.01 30.01 0.0M
2025-05-02 30.12 30.12 30.12 30.12 0.0M
2025-04-30 30.40 30.40 30.40 30.40 0.0M
2025-04-29 30.64 30.64 30.64 30.64 0.0M
2025-04-28 30.15 30.15 30.15 30.15 0.0M
2025-04-25 29.74 29.74 29.74 29.74 0.0M
2025-04-24 29.65 29.65 29.65 29.65 0.0M
2025-04-23 29.45 29.45 29.45 29.45 0.0M
2025-04-22 28.15 28.15 28.15 28.15 0.0M
2025-04-17 29.98 29.98 29.98 29.98 0.0M
2025-04-16 29.36 29.36 29.36 29.36 0.0M
2025-04-15 29.12 29.82 29.12 29.82 0.0M
2025-04-14 29.35 29.35 29.35 29.35 0.0M
2025-04-11 28.65 28.65 28.65 28.65 0.0M
2025-04-10 31.06 31.06 31.06 31.06 0.0M
2025-04-09 28.12 28.12 28.00 28.00 0.0M
2025-04-08 30.85 30.85 30.85 30.85 0.0M
2025-04-07 29.47 29.82 29.47 29.82 0.0M
2025-04-04 33.98 33.98 33.98 33.98 0.0M
2025-04-03 35.79 35.79 35.79 35.79 0.0M
2025-04-02 36.91 36.91 36.91 36.91 0.0M
2025-04-01 36.61 36.61 36.61 36.61 0.0M
2025-03-31 35.78 35.78 35.78 35.78 0.0M
2025-03-28 35.72 36.47 35.72 36.30 0.0M
2025-03-27 36.78 36.78 35.65 35.65 0.0M
2025-03-26 36.99 36.99 36.99 36.99 0.0M
2025-03-25 37.52 37.52 37.52 37.52 0.0M
2025-03-24 36.64 36.64 36.64 36.64 0.0M
2025-03-21 36.96 36.96 36.96 36.96 0.0M
2025-03-20 36.98 36.98 36.98 36.98 0.0M
2025-03-19 36.11 36.11 36.11 36.11 0.0M
2025-03-18 35.44 35.44 35.44 35.44 0.0M
2025-03-17 35.04 35.04 35.04 35.04 0.0M
2025-03-14 34.23 34.23 34.23 34.23 0.0M
2025-03-13 34.33 34.33 34.33 34.33 0.0M
2025-03-12 34.20 34.20 34.20 34.20 0.0M
2025-03-11 33.37 33.37 33.37 33.37 0.0M
2025-03-10 32.22 32.22 32.22 32.22 0.0M
2025-03-07 32.40 32.40 32.40 32.40 0.0M
2025-03-06 34.38 34.38 34.38 34.38 0.0M
2025-03-05 35.40 35.40 35.40 35.40 0.0M
2025-03-04 34.82 35.04 34.82 35.04 0.0M
2025-03-03 35.38 35.38 35.38 35.38 0.0M
2025-02-28 34.72 34.72 34.72 34.72 0.0M
2025-02-27 36.53 36.53 36.53 36.53 0.0M
2025-02-26 35.47 35.47 35.47 35.47 0.0M
2025-02-25 35.92 35.92 35.92 35.92 0.0M
2025-02-24 36.34 36.34 36.34 36.34 0.0M
2025-02-21 37.44 37.44 37.44 37.44 0.0M
2025-02-20 37.85 37.85 37.85 37.85 0.0M
2025-02-19 36.97 36.97 36.97 36.97 0.0M
2025-02-18 36.65 36.65 36.50 36.50 0.0M
2025-02-17 36.52 36.52 36.52 36.52 0.0M
2025-02-14 36.75 36.75 36.75 36.75 0.0M
2025-02-13 36.56 36.56 36.56 36.56 0.0M
2025-02-12 37.80 37.80 36.80 36.80 0.0M
2025-02-11 38.08 38.08 38.08 38.08 0.0M
2025-02-10 35.78 36.52 35.78 36.52 0.0M
2025-02-07 35.87 35.87 35.87 35.87 0.0M
2025-02-06 37.15 37.15 37.15 37.15 0.0M
2025-02-05 35.79 35.79 35.79 35.79 0.0M
2025-02-04 35.90 35.90 35.90 35.90 0.0M
2025-02-03 35.84 36.88 35.84 36.88 0.0M
2025-01-31 35.82 35.82 35.82 35.82 0.0M
2025-01-30 35.84 35.84 35.84 35.84 0.0M
2025-01-29 35.53 35.53 35.53 35.53 0.0M
2025-01-28 35.31 35.31 35.31 35.31 0.0M
2025-01-27 37.63 37.63 37.63 37.63 0.0M
2025-01-24 38.43 38.43 38.43 38.43 0.0M
2025-01-23 38.99 39.50 38.99 39.50 0.0M
2025-01-22 39.04 39.04 39.04 39.04 0.0M
2025-01-21 39.50 39.50 39.50 39.50 0.0M
2025-01-20 39.45 39.45 39.45 39.45 0.0M
2025-01-17 39.79 39.79 39.79 39.79 0.0M
2025-01-16 38.91 38.91 38.91 38.91 0.0M
2025-01-15 38.10 38.10 38.10 38.10 0.0M
2025-01-14 37.22 37.22 37.22 37.22 0.0M
2025-01-13 36.91 38.52 36.91 38.20 0.0M
2025-01-10 36.04 36.04 36.04 36.04 0.0M
2025-01-09 36.03 36.03 36.03 36.03 0.0M
2025-01-08 35.24 35.24 35.24 35.24 0.0M
2025-01-07 34.99 34.99 34.99 34.99 0.0M
2025-01-06 34.50 34.50 34.50 34.50 0.0M
2025-01-03 34.75 34.75 34.75 34.75 0.0M
2025-01-02 34.47 34.47 34.47 34.47 0.0M