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
2025-09-30 37.06 37.96 36.86 37.64 3.0M
2025-09-29 37.44 37.73 37.02 37.38 3.0M
2025-09-26 37.17 37.97 37.04 37.65 2.4M
2025-09-25 37.03 37.77 36.92 37.32 3.5M
2025-09-24 35.96 37.16 35.80 36.83 3.3M
2025-09-23 35.00 36.16 35.00 35.74 3.8M
2025-09-22 34.42 35.10 34.22 34.93 2.5M
2025-09-19 34.94 35.15 33.97 34.50 5.8M
2025-09-18 35.62 35.78 34.98 35.29 2.5M
2025-09-17 35.85 36.36 35.42 35.54 2.8M
2025-09-16 35.40 36.02 34.69 35.89 4.2M
2025-09-15 35.00 35.29 34.82 35.10 3.9M
2025-09-12 35.38 35.76 35.21 35.30 3.6M
2025-09-11 34.49 35.19 34.34 35.18 3.6M
2025-09-10 34.03 35.05 34.03 34.84 2.5M
2025-09-09 34.20 34.71 33.99 34.30 2.6M
2025-09-08 35.19 35.27 33.94 34.06 4.1M
2025-09-05 34.71 35.02 34.15 34.70 3.0M
2025-09-04 34.39 34.97 34.26 34.94 3.3M
2025-09-03 34.79 35.19 34.06 34.35 2.8M
2025-09-02 34.00 34.75 33.78 34.64 1.8M
2025-08-29 34.36 34.59 34.09 34.27 1.9M
2025-08-28 33.74 34.49 33.47 34.44 2.1M
2025-08-27 34.23 34.87 33.81 33.83 3.6M
2025-08-26 33.42 34.25 33.06 33.97 2.6M
2025-08-25 33.26 33.70 33.08 33.40 2.4M
2025-08-22 33.28 33.75 33.11 33.35 2.1M
2025-08-21 33.07 33.42 32.82 33.19 1.8M
2025-08-20 32.76 33.26 32.60 33.08 2.3M
2025-08-19 32.79 33.18 32.72 32.79 2.1M
2025-08-18 33.21 33.63 32.81 33.12 4.4M
2025-08-15 34.52 34.79 34.21 34.38 2.5M
2025-08-14 34.11 34.78 33.96 34.24 2.5M
2025-08-13 34.49 34.67 33.93 34.38 2.1M
2025-08-12 34.04 34.40 33.85 34.18 2.1M
2025-08-11 34.67 34.86 34.09 34.17 2.2M
2025-08-08 35.08 35.41 34.39 34.58 1.9M
2025-08-07 35.25 35.58 34.77 34.87 1.6M
2025-08-06 35.56 35.76 34.79 35.05 1.6M
2025-08-05 34.97 35.34 34.71 35.24 1.9M
2025-08-04 35.40 35.89 34.58 34.91 3.0M
2025-08-01 36.29 36.62 35.29 35.61 2.6M
2025-07-31 36.41 37.15 36.30 36.72 2.1M
2025-07-30 36.07 36.71 36.07 36.69 2.3M
2025-07-29 36.02 36.76 35.79 36.49 2.6M
2025-07-28 35.83 35.99 35.03 35.56 2.0M
2025-07-25 36.24 36.42 35.23 35.40 2.2M
2025-07-24 36.23 36.49 35.55 36.25 3.4M
2025-07-23 35.01 36.43 34.81 35.72 7.6M
2025-07-22 35.30 36.03 35.22 35.65 3.5M
2025-07-21 37.49 37.92 35.26 35.30 6.1M
2025-07-18 38.46 38.69 37.99 38.28 2.3M
2025-07-17 37.72 38.24 37.55 38.18 2.5M
2025-07-16 38.35 38.55 37.76 37.84 2.8M
2025-07-15 39.41 39.41 38.08 38.08 2.6M
2025-07-14 38.31 39.47 38.27 39.33 2.5M
2025-07-11 37.83 38.35 37.71 38.26 2.5M
2025-07-10 37.40 37.69 36.86 37.66 2.6M
2025-07-09 38.06 38.43 37.41 37.47 3.2M
2025-07-08 38.89 39.15 38.41 38.44 2.6M
2025-07-07 38.44 39.03 38.31 38.76 3.2M
2025-07-03 38.91 39.22 38.30 38.62 1.2M
2025-07-02 39.34 39.39 38.42 38.81 3.9M
2025-07-01 40.40 40.51 38.85 38.96 3.8M
2025-06-30 40.26 41.24 40.22 40.67 2.1M
2025-06-27 41.21 41.24 40.60 41.21 2.3M
2025-06-26 40.97 41.41 40.72 40.91 1.4M
2025-06-25 41.81 41.98 40.99 41.06 2.0M
2025-06-24 40.57 42.20 40.45 41.93 2.0M
2025-06-23 43.26 43.50 41.19 41.38 2.9M
2025-06-20 42.62 43.33 42.22 43.23 3.0M
2025-06-18 42.58 43.27 41.88 42.57 2.7M
2025-06-17 42.07 42.53 41.32 42.26 2.8M
2025-06-16 41.08 42.50 40.97 41.74 3.8M
2025-06-13 40.48 41.46 39.27 41.39 4.7M
2025-06-12 39.34 40.16 38.86 40.12 2.6M
2025-06-11 39.02 39.75 38.79 39.33 2.6M
2025-06-10 39.21 39.68 38.71 38.73 3.0M
2025-06-09 38.29 39.28 38.06 38.81 3.5M
2025-06-06 37.79 38.66 37.48 38.39 2.1M
2025-06-05 37.90 38.01 37.01 37.40 2.9M
2025-06-04 38.96 38.96 37.33 37.71 5.0M
2025-06-03 38.98 39.36 38.59 39.04 1.8M
2025-06-02 39.24 39.30 38.42 38.92 2.7M
2025-05-30 38.79 39.03 37.65 38.04 4.4M
2025-05-29 39.62 39.62 39.08 39.21 1.7M
2025-05-28 39.89 40.09 39.17 39.34 2.7M
2025-05-27 39.84 40.21 39.29 39.81 2.3M
2025-05-23 39.30 39.85 38.96 39.55 1.4M
2025-05-22 39.12 39.69 38.74 39.41 2.2M
2025-05-21 39.59 39.75 39.09 39.32 2.0M
2025-05-20 39.72 40.54 39.18 39.72 2.2M
2025-05-19 39.65 40.05 39.36 39.43 2.8M
2025-05-16 40.50 40.64 39.76 40.12 1.8M
2025-05-15 39.70 40.33 39.65 40.30 3.2M
2025-05-14 40.02 40.70 39.76 40.42 3.4M
2025-05-13 39.76 40.99 39.40 40.62 3.5M
2025-05-12 39.02 39.64 38.74 39.00 5.2M
2025-05-09 37.00 37.91 37.00 37.86 1.9M
2025-05-08 36.02 36.88 36.00 36.73 3.4M
2025-05-07 35.50 35.90 35.17 35.82 1.8M
2025-05-06 35.22 35.49 34.60 35.03 2.3M
2025-05-05 34.74 35.19 34.47 35.06 1.9M
2025-05-02 34.66 35.31 34.31 35.01 2.6M
2025-05-01 33.55 34.70 33.55 34.22 2.4M
2025-04-30 34.34 34.38 33.42 33.93 3.0M
2025-04-29 34.81 35.40 34.13 35.10 2.6M
2025-04-28 34.96 35.37 34.78 35.25 2.4M
2025-04-25 33.31 34.84 33.31 34.79 2.8M
2025-04-24 33.43 34.53 33.37 33.86 3.9M
2025-04-23 33.03 35.20 33.03 34.05 5.0M
2025-04-22 33.07 33.78 32.84 33.29 4.5M
2025-04-21 33.56 33.80 32.08 32.62 3.5M
2025-04-17 34.19 34.92 34.09 34.18 3.7M
2025-04-16 33.29 34.88 33.29 34.10 3.1M
2025-04-15 33.09 33.92 33.09 33.34 2.3M
2025-04-14 34.02 34.39 33.26 33.46 1.9M
2025-04-11 32.49 33.74 31.82 33.39 3.5M
2025-04-10 33.51 33.65 31.27 32.25 3.8M
2025-04-09 31.10 34.88 30.32 34.56 5.2M
2025-04-08 35.35 35.35 31.47 32.10 5.9M
2025-04-07 32.51 35.54 32.18 33.51 4.9M
2025-04-04 36.17 36.32 32.62 33.45 5.9M
2025-04-03 38.40 39.85 38.02 38.07 3.5M
2025-04-02 39.74 40.93 39.72 40.61 1.7M
2025-04-01 39.88 40.41 39.46 40.22 2.4M
2025-03-31 39.32 40.37 39.04 39.93 3.0M
2025-03-28 38.57 39.31 38.53 39.19 2.0M
2025-03-27 40.03 40.05 38.50 38.79 2.0M
2025-03-26 40.81 41.25 39.72 39.84 3.1M
2025-03-25 40.68 40.98 40.11 40.14 2.9M
2025-03-24 40.25 41.00 39.92 40.67 2.7M
2025-03-21 39.93 40.29 39.67 39.88 3.2M
2025-03-20 40.15 40.78 40.00 40.27 1.5M
2025-03-19 39.46 40.66 39.30 40.51 1.9M
2025-03-18 39.56 40.08 39.14 39.64 2.3M
2025-03-17 38.04 39.07 38.04 38.97 2.0M
2025-03-14 37.61 38.53 37.09 38.32 1.8M
2025-03-13 37.62 38.03 37.03 37.46 2.2M
2025-03-12 37.63 38.17 37.01 37.60 2.6M
2025-03-11 36.85 37.99 36.85 37.45 3.0M
2025-03-10 35.67 36.88 35.57 36.46 2.9M
2025-03-07 35.50 35.80 34.32 35.22 3.0M
2025-03-06 36.80 37.09 35.19 35.38 2.9M
2025-03-05 37.23 37.70 36.46 37.53 4.2M
2025-03-04 36.71 38.71 36.18 37.86 4.6M
2025-03-03 37.52 37.65 36.39 36.80 4.9M
2025-02-28 35.79 37.12 35.55 37.12 4.3M
2025-02-27 38.76 38.91 36.06 36.40 6.0M
2025-02-26 38.24 39.00 37.17 38.55 6.0M
2025-02-25 37.93 38.24 36.98 37.50 3.7M
2025-02-24 38.09 38.53 37.69 37.99 2.5M
2025-02-21 39.68 39.68 38.23 38.48 2.1M
2025-02-20 39.40 39.80 38.77 39.67 2.3M
2025-02-19 39.57 40.49 39.36 39.90 2.0M
2025-02-18 38.68 39.35 38.01 38.92 2.0M
2025-02-14 39.03 39.62 38.57 38.67 2.2M
2025-02-13 38.53 38.87 38.28 38.80 2.3M
2025-02-12 39.22 39.56 38.06 38.48 2.4M
2025-02-11 39.76 40.10 39.40 39.57 2.0M
2025-02-10 37.78 39.82 37.74 39.71 2.7M
2025-02-07 37.77 37.97 37.18 37.25 1.3M
2025-02-06 39.00 39.00 37.10 37.63 2.9M
2025-02-05 37.65 39.12 37.35 38.94 2.5M
2025-02-04 36.90 37.86 36.86 37.74 2.1M
2025-02-03 37.55 38.15 37.31 37.44 2.6M
2025-01-31 37.57 37.62 36.82 37.04 2.4M
2025-01-30 37.82 38.61 37.36 37.57 2.2M
2025-01-29 37.49 37.93 37.14 37.59 2.1M
2025-01-28 37.55 37.78 37.09 37.40 2.5M
2025-01-27 39.50 39.50 37.07 37.27 4.8M
2025-01-24 40.56 40.61 40.00 40.17 1.9M
2025-01-23 41.31 41.31 40.32 40.56 3.1M
2025-01-22 41.00 41.95 40.77 41.00 2.3M
2025-01-21 40.69 41.04 40.42 40.97 2.3M
2025-01-17 40.49 41.16 40.26 41.07 2.7M
2025-01-16 40.19 41.65 40.08 41.29 2.4M
2025-01-15 40.00 40.60 39.84 40.33 3.4M
2025-01-14 38.38 39.76 38.38 39.62 3.1M
2025-01-13 38.84 38.95 37.97 38.49 2.4M
2025-01-10 38.07 38.73 37.55 38.17 3.2M
2025-01-08 36.88 37.54 36.79 37.52 3.5M
2025-01-07 36.73 37.13 36.38 36.78 2.2M
2025-01-06 36.56 37.00 36.40 36.81 2.5M
2025-01-03 36.28 36.73 35.58 35.91 3.5M
2025-01-02 36.60 36.84 35.68 36.05 3.3M