Range Resources Corp (RRC)

RRC
🏛️ 미국 →
37.64
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.70 25.03 24.53 25.02 3.2M
2022-12-29 24.42 25.23 24.17 25.05 2.6M
2022-12-28 26.05 26.06 24.56 24.65 4.2M
2022-12-27 26.65 26.81 26.22 26.54 1.4M
2022-12-23 25.50 26.45 25.30 26.39 2.2M
2022-12-22 26.50 26.66 24.93 25.39 3.4M
2022-12-21 26.47 26.75 25.94 26.74 2.8M
2022-12-20 25.50 26.08 25.20 25.81 2.6M
2022-12-19 26.08 26.44 25.61 25.80 3.3M
2022-12-16 26.08 26.63 25.65 26.55 7.9M
2022-12-15 26.17 27.25 25.90 26.84 4.4M
2022-12-14 26.77 27.09 26.08 26.45 3.8M
2022-12-13 27.55 27.72 26.51 26.91 3.6M
2022-12-12 26.32 26.88 25.68 26.53 4.9M
2022-12-09 24.90 25.84 24.84 25.22 3.5M
2022-12-08 25.62 25.79 24.57 24.71 3.2M
2022-12-07 25.59 25.69 24.80 25.27 4.3M
2022-12-06 25.02 25.58 24.95 25.51 4.8M
2022-12-05 26.60 26.95 25.13 25.22 5.2M
2022-12-02 27.40 27.75 26.79 26.84 3.4M
2022-12-01 29.41 29.50 27.96 27.99 2.6M
2022-11-30 28.96 29.08 28.11 28.87 3.5M
2022-11-29 28.74 29.00 28.27 28.60 2.1M
2022-11-28 28.46 28.88 28.17 28.33 3.6M
2022-11-25 29.55 30.31 29.55 29.62 1.0M
2022-11-23 30.83 31.48 29.32 29.77 4.0M
2022-11-22 28.60 30.31 28.52 30.22 5.8M
2022-11-21 27.68 28.22 27.27 28.21 3.7M
2022-11-18 27.51 28.30 27.18 28.20 3.3M
2022-11-17 27.96 28.44 27.56 28.43 2.7M
2022-11-16 28.60 28.68 27.58 28.11 3.7M
2022-11-15 28.70 29.37 28.08 29.36 3.5M
2022-11-14 29.74 29.83 28.47 28.50 3.2M
2022-11-11 29.47 29.97 28.47 29.02 4.5M
2022-11-10 27.48 28.81 27.00 28.74 3.1M
2022-11-09 28.24 28.55 26.51 26.57 3.9M
2022-11-08 29.12 29.32 27.75 29.10 3.5M
2022-11-07 29.13 30.28 28.79 29.83 3.6M
2022-11-04 27.93 28.25 27.18 28.02 4.2M
2022-11-03 27.14 27.76 26.67 27.13 3.1M
2022-11-02 28.67 28.89 27.44 27.54 3.5M
2022-11-01 29.00 29.11 28.09 28.24 3.5M
2022-10-31 27.85 28.90 27.49 28.48 4.9M
2022-10-28 27.87 28.29 26.26 27.13 3.5M
2022-10-27 28.13 29.18 27.52 27.59 5.8M
2022-10-26 28.56 28.80 27.40 28.00 5.2M
2022-10-25 25.98 28.97 25.61 28.60 8.0M
2022-10-24 26.00 26.82 25.72 26.52 5.2M
2022-10-21 26.75 26.93 25.05 25.85 5.7M
2022-10-20 28.62 28.80 26.96 27.05 4.0M
2022-10-19 27.56 28.41 27.37 28.27 4.1M
2022-10-18 27.80 28.67 27.74 28.07 5.0M
2022-10-17 26.74 27.71 26.41 27.36 4.2M
2022-10-14 28.36 28.76 26.56 26.91 4.0M
2022-10-13 27.54 28.90 27.19 28.78 4.1M
2022-10-12 27.14 27.92 26.52 27.79 2.9M
2022-10-11 26.37 27.79 26.26 27.09 2.8M
2022-10-10 27.30 27.94 26.56 26.95 3.1M
2022-10-07 27.60 28.57 27.05 27.09 3.9M
2022-10-06 29.00 29.28 27.68 27.75 6.7M
2022-10-05 28.17 29.34 27.38 29.01 4.8M
2022-10-04 26.94 28.22 26.65 28.16 3.8M
2022-10-03 25.44 26.63 25.44 26.34 5.0M
2022-09-30 24.20 25.51 24.11 25.26 4.6M
2022-09-29 24.50 24.84 23.86 24.57 5.0M
2022-09-28 23.73 25.00 23.73 24.84 3.7M
2022-09-27 24.10 24.53 23.39 23.69 6.4M
2022-09-26 25.02 25.11 23.52 23.74 9.4M
2022-09-23 26.20 26.40 24.55 25.00 8.6M
2022-09-22 29.62 29.81 27.37 27.43 4.7M
2022-09-21 30.81 30.87 29.03 29.05 2.6M
2022-09-20 30.33 30.37 29.37 29.87 2.7M
2022-09-19 28.67 30.46 28.57 30.32 2.6M
2022-09-16 31.22 31.29 28.98 29.69 10.1M
2022-09-15 31.89 32.24 31.12 31.41 3.2M
2022-09-14 32.32 33.72 32.02 32.96 3.4M
2022-09-13 31.48 32.37 31.33 31.47 3.0M
2022-09-12 31.53 32.24 31.22 32.00 2.8M
2022-09-09 31.13 31.67 30.85 31.11 3.0M
2022-09-08 30.49 30.74 29.71 30.52 2.7M
2022-09-07 30.21 30.66 29.72 30.17 4.4M
2022-09-06 31.67 32.08 30.81 30.86 3.8M
2022-09-02 32.83 33.13 31.53 32.17 3.0M
2022-09-01 32.28 32.81 31.65 31.96 3.2M
2022-08-31 30.89 33.33 30.70 32.86 3.6M
2022-08-30 33.23 33.37 31.33 31.69 4.7M
2022-08-29 34.02 35.45 33.95 34.16 2.7M
2022-08-26 34.51 35.33 34.26 34.49 2.9M
2022-08-25 34.77 34.85 33.64 34.45 2.6M
2022-08-24 34.15 35.23 33.74 34.75 3.0M
2022-08-23 35.68 36.38 33.67 33.98 5.4M
2022-08-22 33.76 35.59 33.43 35.06 4.5M
2022-08-19 33.91 34.33 33.30 33.39 3.0M
2022-08-18 33.89 34.54 33.55 34.31 3.5M
2022-08-17 33.73 34.50 32.73 33.38 3.9M
2022-08-16 34.22 34.70 32.92 33.47 3.6M
2022-08-15 32.45 33.25 31.52 32.78 2.7M
2022-08-12 33.73 34.14 33.30 34.11 1.7M
2022-08-11 33.49 34.59 33.30 33.99 6.4M
2022-08-10 32.20 32.89 31.51 32.70 2.8M
2022-08-09 30.92 32.59 30.87 32.17 5.5M
2022-08-08 30.45 31.01 29.88 30.10 2.4M
2022-08-05 29.28 31.45 29.20 30.74 2.6M
2022-08-04 31.41 31.84 29.89 30.00 3.3M
2022-08-03 31.82 32.16 30.36 31.77 3.3M
2022-08-02 31.91 32.36 30.93 31.68 3.3M
2022-08-01 31.89 32.70 31.28 32.22 3.2M
2022-07-29 33.11 33.57 32.77 33.07 2.7M
2022-07-28 33.70 34.00 31.88 32.28 4.4M
2022-07-27 33.43 33.78 32.41 33.69 3.8M
2022-07-26 32.68 33.92 32.41 33.10 6.3M
2022-07-25 30.18 31.88 29.57 31.83 4.8M
2022-07-22 30.51 31.31 29.59 29.72 3.6M
2022-07-21 29.46 30.56 29.16 30.42 5.7M
2022-07-20 28.05 30.60 27.85 30.32 5.5M
2022-07-19 27.61 28.54 27.47 28.39 3.7M
2022-07-18 27.57 28.37 27.43 27.83 3.2M
2022-07-15 26.87 27.13 26.09 27.01 2.3M
2022-07-14 25.91 26.84 25.48 26.55 2.8M
2022-07-13 25.60 27.62 25.55 27.12 4.2M
2022-07-12 25.64 26.69 25.31 26.38 4.1M
2022-07-11 27.41 27.55 25.51 26.33 5.0M
2022-07-08 26.45 26.83 25.27 25.62 3.4M
2022-07-07 24.87 26.46 24.81 26.21 4.7M
2022-07-06 24.26 25.06 23.38 24.03 8.6M
2022-07-05 24.84 24.88 23.37 24.18 5.1M
2022-07-01 25.15 25.54 24.47 25.38 4.1M
2022-06-30 25.91 26.59 24.47 24.75 5.8M
2022-06-29 28.13 28.39 26.56 26.69 3.4M
2022-06-28 27.87 28.16 27.12 27.65 4.4M
2022-06-27 26.69 27.57 25.79 27.11 6.5M
2022-06-24 24.59 26.48 24.36 26.29 35.5M
2022-06-23 26.45 26.52 23.61 24.34 6.9M
2022-06-22 25.32 26.51 24.94 26.21 4.7M
2022-06-21 26.82 27.08 25.81 26.92 5.3M
2022-06-17 29.18 29.18 25.73 26.29 9.2M
2022-06-16 30.34 31.08 28.79 29.18 5.0M
2022-06-15 30.35 31.34 29.78 30.69 4.9M
2022-06-14 32.32 33.05 29.19 29.97 7.8M
2022-06-13 33.62 33.80 31.48 32.40 4.4M
2022-06-10 34.60 35.38 33.50 34.44 3.7M
2022-06-09 35.50 35.94 34.43 35.34 3.8M
2022-06-08 37.39 37.44 35.11 36.00 4.6M
2022-06-07 35.17 37.20 34.87 37.02 4.5M
2022-06-06 35.56 36.12 34.87 35.71 4.1M
2022-06-03 35.02 35.19 34.08 34.86 2.7M
2022-06-02 35.10 35.56 34.47 35.00 3.0M
2022-06-01 34.39 35.80 33.61 35.24 6.2M
2022-05-31 36.60 37.12 33.38 33.95 5.2M
2022-05-27 33.97 36.49 33.60 36.17 4.6M
2022-05-26 32.75 36.64 32.75 34.71 8.2M
2022-05-25 29.86 32.91 29.61 32.73 10.0M
2022-05-24 28.74 29.50 28.34 28.99 6.4M
2022-05-23 28.41 29.73 28.21 29.24 6.4M
2022-05-20 28.32 28.62 27.41 28.18 3.3M
2022-05-19 27.05 28.84 26.67 28.12 4.4M
2022-05-18 29.08 29.27 27.39 27.78 3.1M
2022-05-17 28.22 29.57 27.96 29.07 3.4M
2022-05-16 27.40 28.58 27.29 27.61 2.8M
2022-05-13 27.55 28.01 26.66 27.08 4.7M
2022-05-12 27.05 27.63 26.24 27.07 3.3M
2022-05-11 27.17 28.45 26.94 27.52 4.1M
2022-05-10 27.00 27.63 25.62 26.67 5.5M
2022-05-09 29.39 29.64 26.27 26.70 6.6M
2022-05-06 31.07 31.24 29.84 30.54 4.8M
2022-05-05 32.50 32.59 29.36 30.70 4.2M
2022-05-04 32.38 32.38 30.78 32.04 4.7M
2022-05-03 30.12 31.85 29.86 31.02 4.4M
2022-05-02 29.27 30.49 28.94 29.85 3.6M
2022-04-29 31.43 31.63 29.48 29.94 5.3M
2022-04-28 30.79 31.42 29.40 30.99 6.2M
2022-04-27 29.85 31.45 28.86 30.83 6.0M
2022-04-26 30.40 31.09 29.42 29.50 5.3M
2022-04-25 29.30 30.39 28.35 30.27 5.5M
2022-04-22 31.40 32.20 30.19 30.35 4.1M
2022-04-21 33.85 33.93 31.07 31.66 4.6M
2022-04-20 32.93 33.31 32.01 32.97 3.4M
2022-04-19 33.15 33.51 32.31 32.64 4.2M
2022-04-18 33.01 34.61 32.47 33.96 4.9M
2022-04-14 32.69 32.79 32.01 32.39 3.9M
2022-04-13 32.53 32.97 31.52 32.68 3.5M
2022-04-12 32.78 33.57 31.70 31.75 3.7M
2022-04-11 32.39 32.46 31.46 31.93 3.7M
2022-04-08 31.81 32.92 31.57 32.60 3.2M
2022-04-07 32.00 32.50 30.56 31.37 5.9M
2022-04-06 31.55 32.46 30.94 31.52 6.1M
2022-04-05 31.59 33.07 31.07 31.10 4.8M
2022-04-04 31.87 32.09 30.62 31.13 3.3M
2022-04-01 30.05 31.75 30.05 31.55 3.5M
2022-03-31 31.11 32.33 30.23 30.38 6.8M
2022-03-30 31.58 32.04 30.54 30.69 3.3M
2022-03-29 30.00 30.99 29.24 30.91 4.4M
2022-03-28 30.56 31.54 30.20 31.20 7.0M
2022-03-25 28.94 32.06 28.87 31.51 10.2M
2022-03-24 28.34 29.50 27.92 29.10 5.3M
2022-03-23 27.20 28.44 27.09 28.40 3.8M
2022-03-22 27.06 27.52 26.23 26.76 3.5M
2022-03-21 27.33 27.85 26.76 26.88 3.5M
2022-03-18 27.14 27.18 26.36 26.55 6.1M
2022-03-17 26.54 27.29 26.41 26.92 4.0M
2022-03-16 25.31 25.73 24.83 25.50 4.5M
2022-03-15 24.38 25.70 24.26 25.49 4.5M
2022-03-14 26.74 26.90 25.03 25.56 5.4M
2022-03-11 27.46 28.23 27.36 27.53 4.4M
2022-03-10 26.94 28.36 26.92 28.13 7.7M
2022-03-09 25.36 26.71 24.80 26.68 6.4M
2022-03-08 27.31 27.97 25.83 26.14 7.1M
2022-03-07 26.64 27.42 25.86 26.73 8.6M
2022-03-04 25.26 26.73 25.26 26.48 6.5M
2022-03-03 24.60 24.97 23.70 24.89 6.8M
2022-03-02 24.45 25.85 24.17 25.19 7.3M
2022-03-01 23.51 24.11 22.96 23.77 65.2M
2022-02-28 22.88 23.03 22.06 22.95 16.5M
2022-02-25 23.60 24.32 23.02 23.41 6.7M
2022-02-24 23.20 24.36 22.39 23.87 6.9M
2022-02-23 20.53 22.98 20.53 22.65 13.4M
2022-02-22 21.31 21.51 19.73 19.98 5.2M
2022-02-18 20.12 20.96 20.02 20.43 4.8M
2022-02-17 20.12 21.29 20.12 20.42 6.3M
2022-02-16 20.75 21.10 20.01 20.18 3.3M
2022-02-15 20.17 20.35 19.63 20.25 3.0M
2022-02-14 21.08 21.08 20.05 20.48 4.4M
2022-02-11 20.48 21.10 20.42 20.99 3.8M
2022-02-10 19.04 21.07 19.02 20.34 5.6M
2022-02-09 18.75 19.34 18.62 19.24 4.1M
2022-02-08 19.93 19.93 18.80 19.06 3.6M
2022-02-07 20.04 20.29 19.53 19.96 4.1M
2022-02-04 20.50 21.22 20.14 20.38 4.0M
2022-02-03 20.13 20.93 20.02 20.45 4.1M
2022-02-02 20.85 21.38 20.33 21.14 5.8M
2022-02-01 18.94 20.80 18.75 20.38 4.5M
2022-01-31 19.36 19.75 18.76 19.25 6.6M
2022-01-28 18.89 19.53 18.73 19.43 5.2M
2022-01-27 18.68 18.68 17.40 18.37 5.9M
2022-01-26 18.89 19.16 17.94 18.17 5.6M
2022-01-25 17.90 18.46 17.35 18.23 5.1M
2022-01-24 17.06 18.13 16.71 18.11 5.8M
2022-01-21 18.26 18.54 17.40 17.62 6.5M
2022-01-20 19.47 19.76 18.46 18.47 6.7M
2022-01-19 20.52 20.68 19.78 19.95 5.8M
2022-01-18 22.37 22.50 20.47 20.49 6.1M
2022-01-14 21.15 21.81 21.15 21.79 4.9M
2022-01-13 21.97 22.43 21.15 21.33 7.2M
2022-01-12 20.99 22.50 20.77 22.42 9.9M
2022-01-11 19.71 20.94 19.14 20.65 7.4M
2022-01-10 19.00 19.79 18.60 19.68 6.1M
2022-01-07 18.79 19.14 18.48 18.71 3.2M
2022-01-06 18.65 19.05 18.19 18.72 3.7M
2022-01-05 19.29 19.76 18.27 18.29 5.3M
2022-01-04 18.42 19.16 18.35 18.65 3.7M
2022-01-03 17.69 18.40 17.67 18.36 3.3M