Range Resources Corp

RRC
🏛️ 德国 →
31.48
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 23.18 23.18 22.76 23.04 0.0M
2022-12-29 22.74 23.45 22.44 23.45 0.0M
2022-12-28 24.34 24.36 23.33 23.60 0.0M
2022-12-27 24.52 24.88 24.44 24.68 0.0M
2022-12-23 23.52 24.50 23.25 24.50 0.0M
2022-12-22 24.69 24.99 23.84 23.84 0.0M
2022-12-21 23.92 24.85 23.86 24.85 0.0M
2022-12-20 23.83 24.31 23.67 24.12 0.0M
2022-12-19 24.59 24.63 24.07 24.07 0.0M
2022-12-16 24.70 24.71 24.23 24.71 0.0M
2022-12-15 24.21 25.37 24.07 25.37 0.0M
2022-12-14 24.81 24.97 24.61 24.77 0.0M
2022-12-13 24.99 25.48 24.94 25.10 0.0M
2022-12-12 23.59 25.23 23.36 25.09 0.0M
2022-12-09 23.06 24.10 22.69 24.10 0.0M
2022-12-08 23.75 23.93 23.36 23.36 0.0M
2022-12-07 23.95 24.10 23.49 23.89 0.0M
2022-12-06 23.69 24.19 22.83 24.12 0.0M
2022-12-05 24.99 25.22 24.04 24.04 0.0M
2022-12-02 26.04 26.23 25.40 25.60 0.0M
2022-12-01 27.07 27.54 26.80 26.80 0.0M
2022-11-30 27.12 27.52 27.12 27.46 0.0M
2022-11-29 27.28 27.90 27.21 27.69 0.0M
2022-11-28 27.43 27.65 27.08 27.40 0.0M
2022-11-25 28.30 28.99 28.04 28.27 0.0M
2022-11-24 28.03 28.46 27.95 28.46 0.0M
2022-11-23 28.67 29.38 28.28 28.57 0.0M
2022-11-22 27.08 28.99 27.08 28.99 0.0M
2022-11-21 26.81 27.21 26.81 27.16 0.0M
2022-11-18 26.97 27.05 26.40 27.03 0.0M
2022-11-17 26.70 27.26 26.06 26.93 0.0M
2022-11-16 27.75 27.95 26.92 27.14 0.0M
2022-11-15 27.41 27.99 27.13 27.99 0.0M
2022-11-14 28.16 28.78 27.78 27.78 0.0M
2022-11-11 28.25 28.64 27.78 27.78 0.0M
2022-11-10 26.31 27.86 26.26 27.86 0.0M
2022-11-09 28.53 28.54 26.81 26.81 0.0M
2022-11-08 29.42 29.46 28.29 28.58 0.0M
2022-11-07 27.61 29.93 27.61 29.93 0.0M
2022-11-04 28.12 28.35 27.66 28.00 0.0M
2022-11-03 27.80 28.24 27.59 27.66 0.0M
2022-11-02 28.61 28.78 27.81 27.81 0.0M
2022-11-01 28.88 28.91 28.43 28.43 0.0M
2022-10-31 26.72 28.83 26.72 28.62 0.0M
2022-10-28 27.16 27.66 27.15 27.34 0.0M
2022-10-27 27.43 28.29 27.38 27.71 0.0M
2022-10-26 28.30 28.47 27.51 27.51 0.0M
2022-10-25 26.39 28.35 26.09 28.35 0.0M
2022-10-24 25.81 26.97 25.52 26.91 0.0M
2022-10-21 27.34 27.49 25.76 26.02 0.0M
2022-10-20 28.93 29.08 27.65 27.65 0.0M
2022-10-19 28.32 28.87 28.15 28.87 0.0M
2022-10-18 27.23 28.58 27.06 28.58 0.0M
2022-10-17 27.42 28.03 26.82 27.90 0.0M
2022-10-14 29.15 29.24 27.45 27.45 0.0M
2022-10-13 28.40 29.34 27.93 29.34 0.0M
2022-10-12 27.74 28.57 27.74 28.57 0.0M
2022-10-11 27.54 28.29 27.01 27.72 0.0M
2022-10-10 27.63 28.09 27.63 27.66 0.0M
2022-10-07 27.96 28.86 27.96 28.29 0.0M
2022-10-06 29.19 29.31 28.32 28.32 0.0M
2022-10-05 28.08 29.34 27.95 29.34 0.0M
2022-10-04 26.61 27.85 26.49 27.85 0.0M
2022-10-03 25.96 26.64 25.75 26.64 0.0M
2022-09-30 24.75 25.71 24.72 25.65 0.0M
2022-09-29 25.31 25.78 24.61 24.91 0.0M
2022-09-28 24.29 25.27 24.18 25.27 0.0M
2022-09-27 24.57 25.05 24.48 24.94 0.0M
2022-09-26 26.27 26.27 24.56 24.56 0.0M
2022-09-23 27.61 27.61 25.38 25.38 0.0M
2022-09-22 29.25 29.38 28.02 28.02 0.0M
2022-09-21 29.79 30.97 29.79 30.07 0.0M
2022-09-20 30.08 30.28 29.61 29.80 0.0M
2022-09-19 29.35 29.99 28.57 29.99 0.0M
2022-09-16 31.23 31.41 28.93 29.03 0.0M
2022-09-15 32.70 32.70 31.29 31.29 0.0M
2022-09-14 30.99 33.43 30.88 32.85 0.0M
2022-09-13 31.29 31.93 30.80 31.57 0.0M
2022-09-12 30.40 31.55 30.31 31.41 0.0M
2022-09-09 30.25 31.26 30.25 31.26 0.0M
2022-09-08 30.05 30.44 29.78 30.44 0.0M
2022-09-07 30.58 31.08 29.90 29.96 0.0M
2022-09-06 32.32 32.39 31.34 31.34 0.0M
2022-09-05 32.26 32.48 32.26 32.36 0.0M
2022-09-02 32.15 32.51 31.70 31.96 0.0M
2022-09-01 32.44 32.51 31.90 32.23 0.0M
2022-08-31 31.37 32.76 30.33 32.73 0.0M
2022-08-30 33.83 33.87 31.57 31.69 0.0M
2022-08-29 34.37 35.10 33.77 34.21 0.0M
2022-08-26 34.34 34.94 33.88 34.57 0.0M
2022-08-25 34.41 34.81 34.12 34.48 0.0M
2022-08-24 33.86 35.10 33.86 34.88 0.0M
2022-08-23 35.55 35.75 34.09 34.09 0.0M
2022-08-22 32.72 35.31 32.71 35.31 0.0M
2022-08-19 33.48 33.99 33.25 33.33 0.0M
2022-08-18 32.62 34.09 32.57 33.97 0.0M
2022-08-17 32.86 33.20 32.26 32.57 0.0M
2022-08-16 31.83 33.41 31.83 32.99 0.0M
2022-08-15 32.74 33.44 31.32 32.33 0.0M
2022-08-12 32.62 33.14 32.47 33.14 0.0M
2022-08-11 31.56 32.94 31.35 32.94 0.0M
2022-08-10 31.05 31.74 30.97 31.66 0.0M
2022-08-09 29.29 31.75 28.87 31.37 0.0M
2022-08-08 30.18 30.20 29.48 29.60 0.0M
2022-08-05 29.17 30.76 28.73 30.11 0.0M
2022-08-04 30.88 31.28 29.29 29.29 0.0M
2022-08-03 30.86 31.52 30.03 31.25 0.0M
2022-08-02 31.08 31.19 30.27 31.17 0.0M
2022-08-01 31.87 32.03 30.99 31.51 0.0M
2022-07-29 31.21 32.64 31.15 32.29 0.0M
2022-07-28 32.69 33.06 31.70 31.79 0.0M
2022-07-27 32.55 33.02 32.02 33.02 0.0M
2022-07-26 31.20 32.95 31.20 32.49 0.0M
2022-07-25 28.73 30.96 28.60 30.93 0.0M
2022-07-22 29.80 30.17 29.05 29.05 0.0M
2022-07-21 29.26 29.86 28.47 29.86 0.0M
2022-07-20 27.20 29.98 27.20 29.98 0.0M
2022-07-19 27.15 27.77 26.82 27.77 0.0M
2022-07-18 26.74 27.46 26.74 27.31 0.0M
2022-07-15 26.25 26.67 26.03 26.67 0.0M
2022-07-14 26.87 26.87 25.78 26.42 0.0M
2022-07-13 26.04 27.21 25.98 26.95 0.0M
2022-07-12 25.79 26.16 25.27 26.16 0.0M
2022-07-11 25.33 26.18 24.70 25.93 0.0M
2022-07-08 25.61 25.71 24.97 24.97 0.0M
2022-07-07 23.31 23.85 23.31 23.85 0.0M
2022-07-06 23.41 23.77 23.00 23.62 0.0M
2022-07-05 24.05 24.53 22.92 22.94 0.0M
2022-07-04 24.09 24.13 24.05 24.13 0.0M
2022-07-01 23.28 24.33 23.28 24.33 0.0M
2022-06-30 25.27 25.31 24.58 24.58 0.0M
2022-06-29 26.05 26.95 25.55 25.55 0.0M
2022-06-28 25.64 26.51 25.62 26.07 0.0M
2022-06-27 24.59 25.57 24.59 25.57 0.0M
2022-06-24 23.00 23.37 22.93 23.37 0.0M
2022-06-23 24.45 24.65 23.10 23.10 0.0M
2022-06-22 24.67 24.75 23.86 24.64 0.0M
2022-06-21 24.86 25.26 24.47 24.47 0.0M
2022-06-20 24.71 24.75 24.70 24.75 0.0M
2022-06-17 27.49 27.78 26.72 26.72 0.0M
2022-06-16 29.21 29.24 28.29 28.29 0.0M
2022-06-15 28.51 29.75 28.13 29.65 0.0M
2022-06-14 30.83 31.24 30.79 31.24 0.0M
2022-06-13 32.14 32.22 31.35 31.41 0.0M
2022-06-10 32.85 33.48 31.98 32.14 0.0M
2022-06-09 32.90 33.55 32.62 33.55 0.0M
2022-06-08 34.22 34.41 33.05 33.05 0.0M
2022-06-07 33.20 33.76 33.20 33.76 0.0M
2022-06-06 32.03 33.66 31.95 33.63 0.0M
2022-06-03 32.22 32.37 31.97 31.97 0.0M
2022-06-02 32.42 32.91 32.22 32.91 0.0M
2022-06-01 31.50 32.59 31.50 32.59 0.0M
2022-05-31 33.39 34.31 32.82 32.82 0.0M
2022-05-30 33.38 33.42 32.94 33.02 0.0M
2022-05-27 32.04 32.19 31.77 31.92 0.0M
2022-05-26 30.39 30.44 30.32 30.44 0.0M
2022-05-25 26.90 29.91 26.74 29.91 0.0M
2022-05-24 26.78 27.23 26.65 26.84 0.0M
2022-05-23 26.39 27.21 26.07 27.12 0.0M
2022-05-20 26.34 27.01 26.29 26.43 0.0M
2022-05-19 25.78 25.88 25.17 25.65 0.0M
2022-05-18 27.40 27.56 26.39 26.44 0.0M
2022-05-17 26.06 27.77 25.98 27.77 0.0M
2022-05-16 25.43 27.13 25.43 26.81 0.0M
2022-05-13 25.86 26.44 25.73 26.07 0.0M
2022-05-12 25.78 26.11 25.63 26.11 0.0M
2022-05-11 25.25 26.73 25.21 26.73 0.0M
2022-05-10 25.09 25.79 25.07 25.79 0.0M
2022-05-09 28.44 28.46 27.83 27.83 0.0M
2022-05-06 29.00 29.23 28.46 28.54 0.0M
2022-05-05 29.76 29.96 28.96 28.96 0.0M
2022-05-04 29.28 30.34 29.17 29.17 0.0M
2022-05-03 27.86 30.02 27.66 30.02 0.0M
2022-05-02 27.95 28.37 27.46 27.96 0.0M
2022-04-29 29.07 29.48 28.72 28.72 0.0M
2022-04-28 28.80 29.60 28.80 29.56 0.0M
2022-04-27 27.49 28.08 27.44 28.08 0.0M
2022-04-26 27.99 28.69 27.63 28.31 0.0M
2022-04-25 27.26 27.26 26.60 27.16 0.0M
2022-04-22 28.01 29.59 27.87 28.37 0.0M
2022-04-21 30.16 31.18 29.54 29.54 0.0M
2022-04-20 29.88 30.22 29.65 30.22 0.0M
2022-04-19 30.94 30.99 30.05 30.16 0.0M
2022-04-14 29.28 30.23 28.93 30.12 0.0M
2022-04-13 29.08 29.91 28.85 29.41 0.0M
2022-04-12 29.18 30.75 29.18 30.16 0.0M
2022-04-11 29.00 30.14 29.00 29.32 0.0M
2022-04-08 28.43 30.11 28.43 30.11 0.0M
2022-04-07 28.58 29.21 28.30 28.30 0.0M
2022-04-06 28.41 29.27 28.35 29.23 0.0M
2022-04-05 28.39 29.12 27.97 29.12 0.0M
2022-04-04 28.36 29.36 27.98 27.98 0.0M
2022-04-01 26.83 27.85 26.83 27.75 0.0M
2022-03-31 26.56 28.66 26.53 28.66 0.0M
2022-03-30 27.59 28.34 27.52 27.53 0.0M
2022-03-29 28.26 28.56 26.64 27.54 0.0M
2022-03-28 27.85 28.32 27.67 28.32 0.0M
2022-03-25 26.19 26.19 25.57 25.93 0.0M
2022-03-24 25.35 26.72 25.25 26.54 0.0M
2022-03-23 24.07 25.44 24.06 25.44 0.0M
2022-03-22 24.31 24.85 23.64 24.25 0.0M
2022-03-21 24.09 24.85 24.08 24.53 0.0M
2022-03-18 24.17 24.49 23.95 24.08 0.0M
2022-03-17 23.05 24.04 23.01 24.04 0.0M
2022-03-16 23.23 23.47 22.86 23.06 0.0M
2022-03-15 22.43 23.25 21.74 23.25 0.0M
2022-03-14 24.40 24.40 23.12 23.12 0.0M
2022-03-11 25.50 25.94 24.70 25.18 0.0M
2022-03-10 23.89 25.04 23.81 25.04 0.0M
2022-03-09 23.65 24.09 23.00 23.54 0.0M
2022-03-08 24.54 25.60 24.03 25.60 0.0M
2022-03-07 25.63 25.65 24.32 24.40 0.0M
2022-03-04 22.32 23.72 22.21 23.68 0.0M
2022-03-03 22.70 22.86 21.38 22.34 0.0M
2022-03-02 21.66 22.83 21.44 22.83 0.0M
2022-03-01 20.42 21.21 20.36 20.97 0.0M
2022-02-28 20.62 20.62 19.74 20.00 0.0M
2022-02-25 21.05 21.21 20.54 20.77 0.0M
2022-02-24 20.59 21.24 20.48 21.01 0.0M
2022-02-23 18.87 20.14 18.27 19.83 0.0M
2022-02-22 17.85 18.33 17.58 17.68 0.0M
2022-02-21 17.71 17.76 17.66 17.69 0.0M
2022-02-18 17.84 18.26 17.53 18.02 0.0M
2022-02-17 17.62 18.23 17.50 17.99 0.0M
2022-02-16 17.70 18.22 17.63 17.90 0.0M
2022-02-15 17.95 17.95 17.38 17.56 0.0M
2022-02-14 18.43 18.43 17.81 17.81 0.0M
2022-02-11 17.63 18.10 17.63 18.05 0.0M
2022-02-10 16.68 18.31 16.64 18.04 0.0M
2022-02-09 16.41 16.65 16.37 16.53 0.0M
2022-02-08 17.33 17.33 16.65 16.75 0.0M
2022-02-07 17.77 17.77 17.35 17.35 0.0M
2022-02-04 17.74 17.98 17.68 17.75 0.0M
2022-02-03 18.44 18.44 18.07 18.07 0.0M
2022-02-02 17.81 18.36 17.68 18.34 0.0M
2022-02-01 16.98 16.99 16.72 16.99 0.0M
2022-01-31 17.34 17.52 17.26 17.35 0.0M
2022-01-28 16.34 17.23 16.13 17.23 0.0M
2022-01-27 15.90 16.46 15.65 15.65 0.0M
2022-01-26 16.03 16.88 16.01 16.59 0.0M
2022-01-25 15.81 15.81 15.64 15.75 0.0M
2022-01-24 15.54 15.54 15.04 15.12 0.0M
2022-01-21 16.11 16.11 15.60 15.60 0.0M
2022-01-20 17.43 17.45 16.91 17.26 0.0M
2022-01-19 17.89 18.20 17.49 17.49 0.0M
2022-01-18 18.88 19.57 18.53 18.53 0.0M
2022-01-17 18.94 18.94 18.71 18.79 0.0M
2022-01-14 18.51 18.95 18.47 18.67 0.0M
2022-01-13 19.44 19.49 18.89 18.89 0.0M
2022-01-12 17.95 19.07 17.86 19.07 0.0M
2022-01-11 17.21 18.15 16.97 18.15 0.0M
2022-01-10 16.37 16.91 16.26 16.91 0.0M
2022-01-07 16.53 16.68 16.32 16.64 0.0M
2022-01-06 16.08 16.60 16.04 16.46 0.0M
2022-01-05 16.37 17.34 16.33 16.77 0.0M
2022-01-04 16.16 16.80 16.07 16.80 0.0M
2022-01-03 15.56 15.97 15.56 15.97 0.0M