Range Resources Corp

RRC
🏛️ 美国 →
39.73
最后更新: 2025-10-01
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
2021-12-31 18.34 18.41 17.51 17.83 3.5M
2021-12-30 19.02 19.21 18.25 18.27 2.1M
2021-12-29 19.15 19.40 18.81 19.01 1.9M
2021-12-28 19.20 19.52 18.84 19.05 2.2M
2021-12-27 18.50 19.29 18.25 19.25 2.4M
2021-12-23 18.43 18.85 18.20 18.32 2.7M
2021-12-22 18.84 18.99 18.39 18.66 2.9M
2021-12-21 18.14 18.73 18.04 18.66 2.9M
2021-12-20 17.91 18.02 17.25 17.90 3.7M
2021-12-17 18.18 18.66 17.95 18.21 8.7M
2021-12-16 18.66 19.24 18.20 18.30 3.3M
2021-12-15 18.24 18.59 17.56 18.41 4.8M
2021-12-14 18.32 18.57 17.93 18.01 3.1M
2021-12-13 19.09 19.34 18.44 18.46 3.4M
2021-12-10 19.27 19.40 18.28 19.29 4.9M
2021-12-09 18.76 19.13 18.51 18.99 4.7M
2021-12-08 19.00 19.19 18.47 18.85 4.4M
2021-12-07 18.75 19.31 18.61 18.69 3.5M
2021-12-06 18.27 18.50 17.50 18.31 5.6M
2021-12-03 18.94 19.44 18.05 18.48 3.9M
2021-12-02 18.06 18.65 17.66 18.47 4.9M
2021-12-01 19.99 20.06 18.08 18.09 6.3M
2021-11-30 20.00 20.45 19.00 19.56 6.2M
2021-11-29 20.90 21.29 20.38 20.53 4.4M
2021-11-26 20.09 21.19 20.01 21.13 3.2M
2021-11-24 20.87 21.46 20.87 21.31 2.3M
2021-11-23 21.51 21.87 21.03 21.39 2.9M
2021-11-22 20.62 21.36 20.43 20.96 5.0M
2021-11-19 20.83 21.24 20.46 20.61 5.7M
2021-11-18 22.59 22.70 21.55 22.00 3.0M
2021-11-17 22.42 23.00 21.82 22.07 4.1M
2021-11-16 23.51 23.59 22.41 22.75 4.2M
2021-11-15 23.14 23.70 22.77 23.12 3.1M
2021-11-12 23.15 23.80 22.96 23.01 3.4M
2021-11-11 23.01 23.88 22.87 23.46 3.2M
2021-11-10 23.83 24.03 21.92 22.60 5.6M
2021-11-09 24.15 24.28 23.21 24.28 3.0M
2021-11-08 24.16 24.83 24.07 24.36 3.6M
2021-11-05 22.86 24.07 22.61 24.02 3.5M
2021-11-04 24.14 24.43 22.80 22.89 3.2M
2021-11-03 23.07 23.99 22.84 23.44 3.4M
2021-11-02 23.16 23.65 22.81 23.53 3.8M
2021-11-01 23.64 24.46 23.07 23.18 4.2M
2021-10-29 23.63 23.70 22.76 23.32 8.2M
2021-10-27 25.00 26.46 24.25 24.50 8.8M
2021-10-26 25.92 26.35 25.42 26.09 3.6M
2021-10-25 25.50 26.48 25.28 26.21 7.2M
2021-10-22 23.88 24.69 23.88 24.65 4.3M
2021-10-21 24.19 24.22 23.21 23.54 4.8M
2021-10-20 23.58 24.68 23.54 24.46 3.3M
2021-10-19 23.50 24.42 23.16 24.07 3.2M
2021-10-18 23.87 24.77 23.36 23.67 4.8M
2021-10-15 24.85 25.10 23.43 23.45 5.3M
2021-10-14 24.49 24.70 23.39 23.98 4.7M
2021-10-13 22.81 23.12 22.25 23.06 4.6M
2021-10-12 22.82 23.31 22.40 23.02 4.0M
2021-10-11 23.50 24.06 22.89 23.14 4.6M
2021-10-08 23.48 23.95 23.07 23.38 4.2M
2021-10-07 22.55 23.49 22.37 23.16 4.3M
2021-10-06 23.62 23.78 22.33 22.44 7.5M
2021-10-05 24.78 25.09 23.45 24.44 7.3M
2021-10-04 23.74 25.38 23.56 24.30 9.1M
2021-10-01 22.62 23.45 22.35 23.05 4.9M
2021-09-30 22.07 22.81 21.58 22.63 6.1M
2021-09-29 21.35 22.34 21.16 22.08 6.1M
2021-09-28 22.41 22.56 21.51 21.55 7.9M
2021-09-27 21.14 22.38 21.07 22.21 8.3M
2021-09-24 19.54 20.65 19.50 20.38 5.0M
2021-09-23 19.11 19.94 18.81 19.82 4.0M
2021-09-22 18.77 19.07 18.60 18.82 3.4M
2021-09-21 19.03 19.10 17.94 18.30 4.2M
2021-09-20 18.50 19.17 18.34 18.79 5.7M
2021-09-17 19.63 19.75 18.81 18.95 9.6M
2021-09-16 19.57 19.74 19.05 19.58 7.1M
2021-09-15 19.32 20.51 18.98 20.18 9.8M
2021-09-14 18.64 18.82 18.16 18.39 4.7M
2021-09-13 17.70 18.79 17.65 18.47 6.6M
2021-09-10 17.46 17.73 17.22 17.32 4.9M
2021-09-09 17.10 17.54 16.88 17.29 4.4M
2021-09-08 17.22 17.65 17.00 17.26 7.0M
2021-09-07 17.08 17.38 16.56 16.73 6.2M
2021-09-03 16.72 17.50 16.52 17.24 6.8M
2021-09-02 15.82 16.87 15.67 16.61 5.9M
2021-09-01 14.53 15.60 14.37 15.51 5.4M
2021-08-31 14.70 14.96 14.48 14.62 4.8M
2021-08-30 15.00 15.17 14.58 14.70 3.4M
2021-08-27 14.07 15.59 14.07 15.14 8.4M
2021-08-26 13.82 14.17 13.59 13.80 4.1M
2021-08-25 13.13 14.15 12.75 13.94 4.0M
2021-08-24 12.85 13.14 12.72 13.13 5.3M
2021-08-23 13.12 13.26 12.69 12.73 4.5M
2021-08-20 12.70 12.92 12.59 12.72 6.8M
2021-08-19 12.90 13.01 12.37 12.73 5.2M
2021-08-18 13.59 13.76 13.06 13.13 4.8M
2021-08-17 13.62 14.07 13.41 13.51 2.4M
2021-08-16 13.67 13.95 13.36 13.75 2.9M
2021-08-13 14.43 14.48 13.69 13.77 2.8M
2021-08-12 14.66 14.90 14.22 14.52 2.0M
2021-08-11 14.58 14.70 14.21 14.66 2.5M
2021-08-10 14.73 14.92 14.48 14.79 2.1M
2021-08-09 14.52 14.78 14.34 14.50 2.5M
2021-08-06 14.98 15.17 14.68 14.80 2.5M
2021-08-05 14.72 15.19 14.61 14.76 2.6M
2021-08-04 14.59 15.23 14.41 14.58 4.6M
2021-08-03 14.55 15.15 14.27 14.94 4.0M
2021-08-02 15.16 15.67 14.63 14.71 4.5M
2021-07-30 15.04 15.48 14.68 15.23 5.7M
2021-07-29 15.20 15.42 14.48 15.15 5.6M
2021-07-28 15.28 15.53 14.72 15.18 4.2M
2021-07-27 14.87 15.46 14.40 14.90 9.3M
2021-07-26 15.43 16.22 15.43 15.99 5.7M
2021-07-23 15.26 15.33 14.52 15.30 4.3M
2021-07-22 15.51 15.54 14.82 15.29 3.5M
2021-07-21 15.09 15.87 14.96 15.56 4.9M
2021-07-20 14.58 14.95 14.26 14.78 3.8M
2021-07-19 14.48 15.10 14.15 14.41 6.2M
2021-07-16 15.66 15.69 14.74 14.87 3.9M
2021-07-15 15.88 16.07 15.29 15.49 3.9M
2021-07-14 16.73 16.88 15.78 15.86 3.7M
2021-07-13 16.78 17.36 16.67 16.73 3.3M
2021-07-12 16.84 17.01 16.36 16.66 3.3M
2021-07-09 16.45 16.99 16.32 16.94 3.3M
2021-07-08 15.89 17.04 15.62 16.45 6.7M
2021-07-07 15.58 16.21 15.16 15.84 4.0M
2021-07-06 16.48 16.48 15.44 15.61 3.6M
2021-07-02 16.69 16.74 16.27 16.30 2.4M
2021-07-01 17.25 17.47 16.60 16.82 3.0M
2021-06-30 16.50 16.91 16.28 16.76 4.0M
2021-06-29 16.66 16.73 15.94 16.13 3.0M
2021-06-28 16.70 16.70 15.91 16.24 6.9M
2021-06-25 16.26 16.87 16.13 16.65 9.3M
2021-06-24 15.67 16.40 15.65 16.07 4.8M
2021-06-23 15.14 16.26 15.06 15.77 4.8M
2021-06-22 14.64 14.85 14.40 14.79 2.9M
2021-06-21 14.10 14.75 13.66 14.66 5.3M
2021-06-18 13.90 14.50 13.75 14.14 10.9M
2021-06-17 15.30 15.33 13.85 14.13 7.5M
2021-06-16 15.37 15.61 14.89 15.26 3.9M
2021-06-15 15.51 15.65 15.10 15.55 4.1M
2021-06-14 15.80 16.08 15.37 15.40 5.4M
2021-06-11 15.68 16.32 15.60 16.02 4.6M
2021-06-10 15.56 15.68 14.86 15.39 4.2M
2021-06-09 15.22 15.71 15.15 15.26 5.4M
2021-06-08 14.84 15.35 14.50 15.17 5.6M
2021-06-07 14.23 14.80 14.23 14.54 3.8M
2021-06-04 14.52 14.56 13.96 14.23 4.9M
2021-06-03 14.86 14.88 14.29 14.41 4.4M
2021-06-02 14.75 15.20 14.32 14.98 7.5M
2021-06-01 14.00 15.25 13.97 14.76 9.7M
2021-05-28 13.62 13.66 13.20 13.56 4.3M
2021-05-27 13.65 13.83 13.43 13.50 3.8M
2021-05-26 13.48 13.77 13.27 13.71 5.0M
2021-05-25 13.86 13.99 13.42 13.48 5.9M
2021-05-24 14.06 14.25 13.54 14.00 5.3M
2021-05-21 14.25 14.49 14.08 14.08 5.2M
2021-05-20 14.00 14.12 13.55 14.01 6.1M
2021-05-19 13.59 14.22 13.40 14.03 8.2M
2021-05-18 14.04 14.24 13.63 13.87 5.8M
2021-05-17 13.10 14.34 12.94 14.31 6.9M
2021-05-14 11.77 13.25 11.77 13.04 6.8M
2021-05-13 11.80 12.09 11.33 11.52 4.9M
2021-05-12 11.84 12.63 11.80 11.99 7.4M
2021-05-11 11.10 11.80 10.90 11.73 5.6M
2021-05-10 11.55 11.69 11.12 11.29 5.3M
2021-05-07 11.10 11.45 10.88 11.40 5.5M
2021-05-06 11.30 11.30 10.95 11.17 3.8M
2021-05-05 11.20 11.51 10.85 11.30 5.6M
2021-05-04 10.90 11.22 10.58 11.14 6.1M
2021-05-03 9.94 10.87 9.94 10.84 7.1M
2021-04-30 9.59 9.94 9.50 9.82 6.2M
2021-04-29 10.50 10.50 9.55 9.75 6.1M
2021-04-28 9.83 10.44 9.79 10.34 4.4M
2021-04-27 9.67 9.94 9.38 9.74 6.3M
2021-04-26 8.74 9.43 8.71 9.35 4.7M
2021-04-23 8.79 9.06 8.71 8.83 3.7M
2021-04-22 8.84 9.25 8.72 9.07 3.4M
2021-04-21 8.51 8.96 8.47 8.84 3.1M
2021-04-20 9.14 9.22 8.59 8.76 4.3M
2021-04-19 9.32 9.58 9.18 9.29 3.3M
2021-04-16 9.59 9.61 9.24 9.35 3.0M
2021-04-15 9.47 9.59 9.22 9.47 3.0M
2021-04-14 9.25 9.88 9.18 9.52 4.8M
2021-04-13 8.95 9.18 8.83 9.08 3.8M
2021-04-12 9.20 9.42 8.80 8.85 4.4M
2021-04-09 9.61 9.66 8.96 9.00 5.4M
2021-04-08 10.00 10.04 9.36 9.70 6.1M
2021-04-07 10.26 10.32 10.00 10.14 2.8M
2021-04-06 10.19 10.59 10.16 10.25 3.2M
2021-04-05 10.95 10.95 10.04 10.11 4.5M
2021-04-01 10.51 11.23 10.44 11.06 4.2M
2021-03-31 10.24 10.57 10.14 10.33 3.1M
2021-03-30 10.40 10.54 10.10 10.31 2.6M
2021-03-29 10.76 11.00 10.48 10.51 3.5M
2021-03-26 10.31 11.06 10.22 10.87 6.2M
2021-03-25 9.48 10.20 9.30 10.18 4.4M
2021-03-24 9.73 9.89 9.54 9.62 3.1M
2021-03-23 10.09 10.09 9.36 9.58 5.2M
2021-03-22 10.36 10.61 10.15 10.40 4.5M
2021-03-19 9.62 10.52 9.60 10.49 11.5M
2021-03-18 10.30 10.41 9.56 9.63 4.5M
2021-03-17 10.29 10.65 10.20 10.41 3.1M
2021-03-16 10.56 10.56 10.20 10.33 3.3M
2021-03-15 10.55 10.71 10.37 10.53 3.2M
2021-03-12 11.05 11.08 10.49 10.57 4.9M
2021-03-11 10.78 11.18 10.50 11.08 4.4M
2021-03-10 9.87 11.09 9.76 10.72 8.1M
2021-03-09 10.02 10.22 9.53 9.83 4.9M
2021-03-08 10.61 10.75 10.16 10.18 4.3M
2021-03-05 10.55 10.61 9.81 10.56 6.3M
2021-03-04 9.79 10.61 9.78 10.34 7.6M
2021-03-03 9.93 10.16 9.82 9.85 3.9M
2021-03-02 10.13 10.49 9.75 9.81 4.0M
2021-03-01 9.87 10.22 9.67 10.03 5.5M
2021-02-26 10.04 10.33 9.58 9.64 6.3M
2021-02-25 10.63 10.95 10.06 10.25 5.7M
2021-02-24 10.46 10.85 9.93 10.69 7.6M
2021-02-23 10.28 10.49 9.52 10.43 5.8M
2021-02-22 10.16 10.87 10.04 10.30 6.9M
2021-02-19 10.42 10.67 9.94 10.17 4.6M
2021-02-18 11.46 11.46 10.27 10.35 5.8M
2021-02-17 11.10 11.60 10.69 11.47 11.4M
2021-02-16 10.95 11.18 10.37 10.94 9.4M
2021-02-12 9.46 10.33 9.34 10.16 5.5M
2021-02-11 10.21 10.51 9.31 9.57 6.6M
2021-02-10 9.93 10.26 9.69 10.19 5.5M
2021-02-09 9.73 10.11 9.56 9.77 4.7M
2021-02-08 9.42 9.98 9.37 9.89 6.1M
2021-02-05 9.55 9.60 9.22 9.26 5.5M
2021-02-04 9.45 9.48 9.19 9.31 3.2M
2021-02-03 9.40 9.72 8.97 9.46 6.5M
2021-02-02 9.94 9.95 9.21 9.28 6.1M
2021-02-01 9.67 9.97 9.34 9.62 5.0M
2021-01-29 9.21 9.92 9.06 9.21 7.0M
2021-01-28 9.62 10.10 8.99 9.34 6.6M
2021-01-27 8.60 9.85 8.45 9.45 9.4M
2021-01-26 9.15 9.39 8.64 8.71 6.1M
2021-01-25 8.76 9.02 8.37 8.97 5.2M
2021-01-22 8.38 8.71 8.21 8.70 4.9M
2021-01-21 8.80 9.00 8.18 8.62 6.9M
2021-01-20 9.60 9.82 8.59 8.85 8.9M
2021-01-19 10.08 10.18 9.24 9.53 10.6M
2021-01-15 9.85 10.31 9.79 10.20 11.3M
2021-01-14 9.49 9.96 9.41 9.96 9.2M
2021-01-13 9.12 9.48 8.83 9.27 10.4M
2021-01-12 8.32 9.29 8.30 9.16 10.6M
2021-01-11 7.31 7.99 7.21 7.97 4.5M
2021-01-08 7.83 7.85 7.45 7.52 4.5M
2021-01-07 7.75 7.87 7.61 7.74 4.6M
2021-01-06 7.13 7.77 7.13 7.71 6.2M
2021-01-05 7.24 7.81 7.23 7.43 6.8M
2021-01-04 6.88 7.18 6.78 7.13 4.9M