Range Resources (RRC)

RRC
🏛️ Estados Unidos →
38.79
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 39.03 39.09 38.77 39.09 8.9K
09:32 39.09 39.09 39.09 39.09 0.2K
09:33 39.08 39.21 39.08 39.21 22.0K
09:34 39.21 39.21 39.21 39.21 0.4K
09:35 39.21 39.21 39.21 39.21 0.4K
09:36 39.21 39.35 39.21 39.27 4.4K
09:37 39.27 39.34 39.27 39.34 1.8K
09:38 39.34 39.34 39.34 39.34 1.4K
09:39 39.34 39.41 39.34 39.41 1.4K
09:40 39.41 39.41 39.41 39.41 0.1K
09:41 39.42 39.42 39.39 39.39 8.0K
09:42 39.39 39.40 39.39 39.40 1.5K
09:43 39.40 39.54 39.40 39.54 2.8K
09:44 39.54 39.55 39.54 39.55 0.9K
09:45 39.62 39.62 39.58 39.62 1.6K
09:46 39.62 39.62 39.57 39.57 1.5K
09:47 39.57 39.58 39.50 39.50 4.2K
09:48 39.50 39.50 39.50 39.50 1.8K
09:49 39.51 39.51 39.47 39.47 2.3K
09:50 39.47 39.47 39.43 39.47 2.0K
09:51 39.47 39.47 39.46 39.46 1.0K
09:52 39.46 39.46 39.41 39.41 1.3K
09:53 39.41 39.44 39.41 39.44 0.2K
09:54 39.44 39.44 39.40 39.40 0.5K
09:55 39.40 39.42 39.37 39.37 3.2K
09:56 39.36 39.36 39.30 39.30 6.6K
09:57 39.32 39.32 39.26 39.26 2.2K
09:58 39.25 39.25 39.20 39.22 5.1K
09:59 39.19 39.22 39.19 39.22 4.2K
10:00 39.22 39.22 39.22 39.22 0.4K
10:01 39.18 39.18 39.15 39.15 8.5K
10:02 39.13 39.15 39.13 39.14 21.2K
10:03 39.14 39.14 39.10 39.10 2.3K
10:04 39.10 39.10 39.07 39.07 6.0K
10:05 39.07 39.07 39.04 39.04 3.6K
10:06 39.07 39.09 39.07 39.09 2.6K
10:07 39.09 39.11 39.09 39.11 1.6K
10:08 39.11 39.13 39.07 39.10 1.5K
10:09 39.07 39.09 39.07 39.07 3.9K
10:10 39.09 39.15 39.09 39.15 4.1K
10:11 39.13 39.13 39.10 39.11 2.3K
10:12 39.11 39.22 39.10 39.22 2.5K
10:13 39.22 39.24 39.20 39.20 1.2K
10:14 39.19 39.19 39.19 39.19 1.0K
10:15 39.13 39.22 39.13 39.19 3.3K
10:16 39.16 39.16 39.16 39.16 3.8K
10:17 39.16 39.16 39.16 39.16 1.1K
10:18 39.18 39.20 39.18 39.20 2.2K
10:19 39.20 39.20 39.07 39.08 12.0K
10:20 39.08 39.09 39.08 39.09 1.1K
10:21 39.08 39.13 39.08 39.13 4.5K
10:22 39.13 39.13 39.12 39.12 1.1K
10:23 39.12 39.12 39.11 39.11 1.9K
10:24 39.11 39.11 39.11 39.11 1.7K
10:25 39.11 39.15 39.11 39.12 3.4K
10:26 39.13 39.13 39.13 39.13 2.1K
10:27 39.13 39.15 39.13 39.14 15.1K
10:28 39.13 39.13 39.09 39.09 2.6K
10:29 39.09 39.10 39.09 39.10 2.3K
10:30 39.11 39.11 39.06 39.06 2.5K
10:31 39.06 39.08 39.06 39.07 1.8K
10:32 39.06 39.06 39.06 39.06 0.9K
10:33 39.06 39.06 39.04 39.04 0.7K
10:34 39.05 39.06 39.04 39.04 11.9K
10:35 39.04 39.06 39.04 39.06 0.6K
10:36 39.06 39.06 39.04 39.04 1.5K
10:37 39.04 39.09 39.04 39.09 1.5K
10:38 39.10 39.10 39.10 39.10 1.2K
10:39 39.10 39.10 39.10 39.10 0.9K
10:40 39.10 39.16 39.09 39.16 3.2K
10:41 39.16 39.16 39.08 39.08 3.7K
10:42 39.11 39.11 39.11 39.11 0.9K
10:43 39.11 39.11 39.10 39.10 1.0K
10:44 39.10 39.10 39.07 39.07 3.0K
10:45 39.07 39.07 39.07 39.07 0.4K
10:46 39.09 39.11 39.09 39.11 3.2K
10:47 39.12 39.12 39.10 39.10 1.2K
10:48 39.10 39.10 39.04 39.04 2.7K
10:49 39.04 39.04 39.00 39.00 0.4K
10:50 38.99 38.99 38.90 38.90 8.9K
10:51 38.89 38.89 38.87 38.87 10.1K
10:52 38.87 38.89 38.87 38.89 2.1K
10:53 38.97 38.99 38.97 38.99 2.5K
10:54 38.99 38.99 38.95 38.95 2.7K
10:55 38.95 38.97 38.95 38.97 1.9K
10:56 38.97 38.97 38.95 38.95 2.5K
10:57 38.95 38.95 38.94 38.94 2.9K
10:58 38.95 38.95 38.95 38.95 4.9K
10:59 38.95 38.95 38.91 38.91 2.7K
11:00 38.94 38.95 38.94 38.95 2.3K
11:01 38.96 38.99 38.96 38.99 1.4K
11:02 38.99 39.01 38.99 39.01 1.2K
11:03 39.01 39.02 39.00 39.02 1.0K
11:04 39.02 39.04 39.02 39.04 4.4K
11:05 39.04 39.05 39.04 39.05 6.7K
11:06 39.06 39.10 39.06 39.09 33.4K
11:07 39.09 39.14 39.09 39.14 3.7K
11:08 39.14 39.16 39.14 39.16 1.7K
11:09 39.16 39.16 39.13 39.13 3.4K
11:10 39.12 39.12 39.10 39.10 1.3K
11:11 39.10 39.10 39.08 39.08 3.3K
11:12 39.08 39.08 39.08 39.08 0.1K
11:13 39.08 39.13 39.07 39.13 2.1K
11:14 39.16 39.17 39.16 39.17 2.0K
11:15 39.15 39.15 39.15 39.15 1.4K
11:16 39.15 39.16 39.15 39.15 1.6K
11:17 39.15 39.18 39.15 39.15 1.3K
11:18 39.16 39.18 39.16 39.18 1.5K
11:19 39.18 39.18 39.18 39.18 0.4K
11:20 39.19 39.19 39.19 39.19 1.0K
11:21 39.17 39.17 39.14 39.14 7.7K
11:22 39.14 39.14 39.13 39.14 1.1K
11:23 39.14 39.17 39.14 39.17 1.8K
11:24 39.17 39.18 39.09 39.09 8.1K
11:25 39.10 39.10 39.10 39.10 0.7K
11:26 39.10 39.10 39.08 39.08 0.7K
11:27 39.11 39.13 39.08 39.08 9.0K
11:28 39.10 39.10 39.09 39.09 2.2K
11:29 39.10 39.10 39.10 39.10 1.1K
11:30 39.09 39.13 39.09 39.13 21.4K
11:31 39.13 39.13 39.07 39.07 4.0K
11:32 39.07 39.07 39.05 39.05 2.2K
11:33 39.05 39.05 39.01 39.01 0.8K
11:34 39.01 39.01 38.97 38.97 1.0K
11:35 38.97 38.97 38.97 38.97 1.5K
11:36 38.97 39.01 38.97 39.01 1.4K
11:37 39.01 39.03 39.01 39.02 1.6K
11:38 39.03 39.04 39.03 39.04 1.3K
11:39 39.04 39.10 39.04 39.10 2.5K
11:40 39.10 39.10 39.10 39.10 0.7K
11:41 39.10 39.10 39.09 39.09 1.6K
11:42 39.10 39.11 39.09 39.11 4.7K
11:43 39.13 39.13 39.12 39.12 1.5K
11:44 39.12 39.12 39.08 39.08 2.4K
11:45 39.08 39.08 39.08 39.08 0.5K
11:46 39.07 39.11 39.07 39.11 2.2K
11:47 39.11 39.11 39.10 39.10 1.9K
11:48 39.10 39.10 39.07 39.07 1.8K
11:49 39.07 39.10 39.07 39.08 3.4K
11:50 39.08 39.10 39.07 39.10 1.8K
11:51 39.10 39.10 39.10 39.10 0.8K
11:52 39.10 39.12 39.10 39.11 5.1K
11:53 39.11 39.14 39.11 39.13 2.5K
11:54 39.13 39.14 39.13 39.14 7.5K
11:55 39.14 39.18 39.14 39.18 11.5K
11:56 39.18 39.18 39.18 39.18 0.9K
11:57 39.18 39.18 39.18 39.18 0.4K
11:58 39.18 39.18 39.18 39.18 2.6K
11:59 39.18 39.22 39.18 39.20 7.0K
12:00 39.20 39.20 39.20 39.20 1.5K
12:01 39.16 39.17 39.16 39.17 2.5K
12:02 39.16 39.16 39.15 39.15 0.8K
12:03 39.15 39.16 39.15 39.16 1.2K
12:04 39.16 39.19 39.15 39.19 3.0K
12:05 39.19 39.22 39.19 39.21 4.2K
12:06 39.21 39.21 39.17 39.17 3.9K
12:07 39.17 39.17 39.17 39.17 1.7K
12:08 39.17 39.17 39.17 39.17 0.9K
12:09 39.17 39.20 39.17 39.20 0.4K
12:10 39.17 39.21 39.17 39.20 6.8K
12:11 39.20 39.20 39.16 39.16 1.1K
12:12 39.13 39.14 39.13 39.14 2.1K
12:13 39.16 39.18 39.16 39.18 1.5K
12:14 39.16 39.16 39.13 39.13 2.0K
12:15 39.13 39.15 39.13 39.15 1.8K
12:16 39.15 39.15 39.15 39.15 0.7K
12:17 39.15 39.15 39.15 39.15 0.3K
12:18 39.15 39.15 39.14 39.14 1.3K
12:19 39.14 39.14 39.13 39.13 3.6K
12:20 39.13 39.13 39.12 39.13 1.9K
12:21 39.13 39.13 39.12 39.12 1.0K
12:22 39.12 39.12 39.10 39.11 1.6K
12:23 39.10 39.10 39.10 39.10 0.9K
12:24 39.10 39.10 39.09 39.10 1.8K
12:25 39.10 39.11 39.10 39.11 2.6K
12:26 39.10 39.10 39.10 39.10 0.7K
12:27 39.08 39.08 39.05 39.05 1.5K
12:28 39.05 39.05 39.05 39.05 1.4K
12:29 39.05 39.05 39.05 39.05 1.1K
12:30 39.05 39.06 39.05 39.06 3.9K
12:31 39.03 39.03 39.03 39.03 5.2K
12:32 39.03 39.03 39.00 39.01 2.6K
12:33 39.01 39.02 39.01 39.02 1.0K
12:34 39.02 39.02 39.02 39.02 0.4K
12:35 39.03 39.04 39.02 39.02 5.7K
12:36 39.02 39.03 39.02 39.03 1.2K
12:37 39.06 39.06 39.06 39.06 2.6K
12:38 39.05 39.07 39.05 39.07 2.3K
12:39 39.07 39.08 39.06 39.06 3.3K
12:40 39.06 39.06 39.05 39.06 1.5K
12:41 39.06 39.06 39.04 39.04 2.1K
12:42 39.04 39.04 39.04 39.04 0.4K
12:43 39.04 39.04 39.00 39.00 3.7K
12:44 39.00 39.00 38.99 38.99 0.4K
12:45 38.99 39.00 38.99 38.99 1.7K
12:46 38.99 39.01 38.99 39.01 1.8K
12:47 39.00 39.00 38.98 39.00 4.7K
12:48 39.00 39.00 39.00 39.00 1.8K
12:49 39.02 39.04 39.02 39.04 4.0K
12:50 39.03 39.03 39.03 39.03 1.4K
12:51 39.03 39.04 39.03 39.04 2.0K
12:52 39.04 39.04 39.02 39.02 2.6K
12:53 39.02 39.02 39.02 39.02 0.5K
12:54 39.02 39.02 38.99 39.00 5.5K
12:55 39.00 39.00 38.98 38.98 1.2K
12:56 38.99 39.00 38.99 39.00 2.6K
12:57 39.00 39.00 38.98 39.00 5.7K
12:58 39.00 39.00 38.99 38.99 1.5K
12:59 38.99 38.99 38.99 38.99 1.0K
13:00 38.99 38.99 38.96 38.96 4.3K
13:01 38.96 38.98 38.94 38.98 11.5K
13:02 38.98 38.98 38.97 38.97 1.6K
13:03 38.97 38.98 38.97 38.97 1.1K
13:04 38.97 38.97 38.97 38.97 1.0K
13:05 38.96 38.96 38.94 38.95 5.4K
13:06 38.95 38.95 38.94 38.95 0.5K
13:07 38.95 38.95 38.95 38.95 0.8K
13:08 38.95 38.96 38.95 38.96 2.9K
13:09 38.96 38.96 38.92 38.92 4.3K
13:10 38.93 38.93 38.93 38.93 0.7K
13:11 38.93 38.93 38.93 38.93 0.8K
13:12 38.92 38.92 38.89 38.89 6.0K
13:13 38.89 38.89 38.86 38.86 3.0K
13:14 38.87 38.87 38.87 38.87 1.5K
13:15 38.87 38.87 38.87 38.87 0.8K
13:16 38.87 38.87 38.87 38.87 0.8K
13:17 38.87 38.87 38.87 38.87 1.3K
13:18 38.87 38.87 38.87 38.87 0.6K
13:19 38.87 38.89 38.87 38.89 1.9K
13:20 38.88 38.89 38.88 38.89 3.9K
13:21 38.89 38.93 38.89 38.93 0.4K
13:22 38.93 38.93 38.91 38.91 3.0K
13:23 38.91 38.92 38.91 38.92 2.6K
13:24 38.92 38.92 38.92 38.92 6.3K
13:25 38.92 38.92 38.92 38.92 0.7K
13:26 38.91 38.93 38.91 38.93 1.8K
13:27 38.93 38.93 38.90 38.90 1.4K
13:28 38.91 38.91 38.90 38.91 1.6K
13:29 38.91 38.91 38.90 38.90 0.6K
13:30 38.90 38.91 38.90 38.91 0.9K
13:31 38.90 38.93 38.90 38.92 4.8K
13:32 38.92 38.94 38.92 38.93 3.9K
13:33 38.93 38.95 38.93 38.95 4.4K
13:34 38.95 38.95 38.94 38.94 0.4K
13:35 38.93 38.93 38.93 38.93 0.9K
13:36 38.93 38.93 38.92 38.92 3.1K
13:37 38.92 38.92 38.92 38.92 0.6K
13:38 38.92 38.93 38.92 38.93 2.4K
13:39 38.94 38.94 38.92 38.92 4.1K
13:40 38.92 38.92 38.90 38.90 3.8K
13:41 38.89 38.89 38.88 38.88 1.0K
13:42 38.88 38.88 38.88 38.88 1.3K
13:43 38.88 38.88 38.88 38.88 0.7K
13:44 38.87 38.88 38.87 38.88 1.0K
13:45 38.88 38.94 38.88 38.94 6.9K
13:46 38.94 38.94 38.94 38.94 1.5K
13:47 38.94 38.97 38.94 38.96 2.8K
13:48 38.94 38.94 38.90 38.90 12.9K
13:49 38.90 38.90 38.87 38.87 1.4K
13:50 38.88 38.90 38.88 38.90 4.6K
13:51 38.90 38.91 38.90 38.91 0.7K
13:52 38.91 38.91 38.89 38.89 1.6K
13:53 38.89 38.89 38.88 38.88 1.3K
13:54 38.88 38.88 38.87 38.88 0.9K
13:55 38.88 38.89 38.88 38.89 0.8K
13:56 38.89 38.89 38.87 38.87 2.5K
13:57 38.87 38.87 38.86 38.87 2.1K
13:58 38.87 38.87 38.86 38.87 1.3K
13:59 38.87 38.87 38.87 38.87 1.6K
14:00 38.86 38.88 38.86 38.88 2.9K
14:01 38.86 38.87 38.86 38.86 3.0K
14:02 38.86 38.87 38.86 38.87 2.9K
14:03 38.87 38.88 38.87 38.87 1.7K
14:04 38.87 38.88 38.87 38.88 0.8K
14:05 38.88 38.88 38.87 38.87 1.3K
14:06 38.87 38.88 38.87 38.87 1.1K
14:07 38.87 38.88 38.87 38.88 2.0K
14:08 38.88 38.88 38.88 38.88 1.1K
14:09 38.88 38.88 38.87 38.87 3.2K
14:10 38.87 38.88 38.87 38.88 0.9K
14:11 38.88 38.90 38.88 38.90 4.4K
14:12 38.90 38.90 38.89 38.89 2.9K
14:13 38.89 38.89 38.89 38.89 0.6K
14:14 38.89 38.97 38.89 38.97 32.9K
14:15 38.98 39.01 38.98 39.01 5.6K
14:16 39.04 39.04 39.00 39.01 8.0K
14:17 39.01 39.01 38.99 38.99 2.1K
14:18 38.99 38.99 38.96 38.96 2.0K
14:19 38.96 38.96 38.95 38.95 1.6K
14:20 38.95 38.95 38.94 38.94 3.4K
14:21 38.94 38.94 38.93 38.93 6.5K
14:22 38.93 38.93 38.88 38.88 5.2K
14:23 38.88 38.88 38.88 38.88 0.7K
14:24 38.88 38.88 38.88 38.88 0.7K
14:25 38.88 38.88 38.88 38.88 1.0K
14:26 38.88 38.89 38.88 38.88 0.7K
14:27 38.89 38.89 38.84 38.84 6.2K
14:28 38.84 38.85 38.81 38.81 5.7K
14:29 38.81 38.81 38.79 38.79 5.7K
14:30 38.79 38.79 38.79 38.79 0.6K
14:31 38.79 38.79 38.79 38.79 0.8K
14:32 38.79 38.81 38.79 38.81 2.3K
14:33 38.82 38.82 38.82 38.82 1.6K
14:34 38.82 38.82 38.82 38.82 1.0K
14:35 38.82 38.86 38.82 38.86 4.5K
14:36 38.86 38.90 38.86 38.90 1.7K
14:37 38.90 38.93 38.90 38.92 5.2K
14:38 38.93 38.93 38.93 38.93 3.4K
14:39 38.93 38.95 38.93 38.95 4.4K
14:40 38.95 38.95 38.93 38.93 3.7K
14:41 38.93 38.93 38.92 38.92 0.8K
14:42 38.92 38.92 38.90 38.90 2.5K
14:43 38.90 38.90 38.90 38.90 0.7K
14:44 38.90 38.91 38.90 38.91 3.4K
14:45 38.91 38.91 38.91 38.91 1.1K
14:46 38.91 38.91 38.91 38.91 1.1K
14:47 38.91 38.91 38.90 38.90 3.6K
14:48 38.90 38.91 38.90 38.91 2.8K
14:49 38.91 38.91 38.91 38.91 0.6K
14:50 38.91 38.91 38.91 38.91 2.1K
14:51 38.90 38.93 38.90 38.92 6.2K
14:52 38.92 38.94 38.92 38.93 5.5K
14:53 38.92 38.93 38.92 38.93 1.6K
14:54 38.92 38.92 38.91 38.91 4.1K
14:55 38.91 38.91 38.90 38.90 1.0K
14:56 38.90 38.91 38.90 38.91 1.7K
14:57 38.90 38.91 38.90 38.91 3.4K
14:58 38.93 38.94 38.92 38.94 5.5K
14:59 38.94 38.94 38.93 38.93 3.4K
15:00 38.93 38.95 38.92 38.92 10.2K
15:01 38.91 38.92 38.91 38.92 2.0K
15:02 38.95 38.95 38.93 38.93 3.8K
15:03 38.92 38.92 38.92 38.92 2.0K
15:04 38.92 38.92 38.91 38.91 2.7K
15:05 38.91 38.93 38.89 38.89 7.4K
15:06 38.89 38.89 38.87 38.89 8.2K
15:07 38.89 38.90 38.88 38.90 3.5K
15:08 38.90 38.90 38.89 38.90 9.1K
15:09 38.90 38.90 38.88 38.90 16.2K
15:10 38.90 38.90 38.89 38.89 5.1K
15:11 38.90 38.90 38.90 38.90 1.5K
15:12 38.90 38.97 38.90 38.97 12.2K
15:13 38.97 38.97 38.96 38.96 3.8K
15:14 38.96 38.96 38.95 38.95 3.2K
15:15 38.95 38.95 38.95 38.95 1.8K
15:16 38.95 38.99 38.95 38.99 3.3K
15:17 38.99 39.00 38.99 39.00 7.4K
15:18 39.00 39.01 39.00 39.01 2.1K
15:19 39.01 39.01 39.01 39.01 0.8K
15:20 39.01 39.01 39.00 39.00 4.4K
15:21 39.00 39.00 38.96 38.96 10.4K
15:22 38.96 38.96 38.93 38.93 4.6K
15:23 38.94 38.94 38.94 38.94 3.1K
15:24 38.94 38.94 38.92 38.93 5.6K
15:25 38.93 38.94 38.90 38.90 5.2K
15:26 38.90 38.90 38.90 38.90 3.9K
15:27 38.90 38.91 38.90 38.91 3.2K
15:28 38.91 38.91 38.88 38.88 6.5K
15:29 38.85 38.85 38.83 38.85 15.0K
15:30 38.85 38.85 38.85 38.85 3.6K
15:31 38.85 38.85 38.85 38.85 6.2K
15:32 38.85 38.85 38.83 38.83 4.3K
15:33 38.83 38.83 38.81 38.81 12.2K
15:34 38.81 38.85 38.81 38.85 6.5K
15:35 38.84 38.84 38.81 38.81 33.7K
15:36 38.80 38.81 38.80 38.81 7.1K
15:37 38.80 38.81 38.80 38.80 3.6K
15:38 38.80 38.80 38.80 38.80 4.0K
15:39 38.80 38.80 38.78 38.80 19.9K
15:40 38.80 38.80 38.79 38.79 2.8K
15:41 38.79 38.79 38.77 38.77 7.9K
15:42 38.74 38.74 38.68 38.68 21.5K
15:43 38.68 38.70 38.68 38.69 7.9K
15:44 38.69 38.70 38.69 38.70 4.5K
15:45 38.70 38.70 38.64 38.65 22.0K
15:46 38.61 38.61 38.57 38.58 18.0K
15:47 38.59 38.60 38.57 38.57 13.5K
15:48 38.59 38.60 38.59 38.59 7.8K
15:49 38.59 38.63 38.58 38.63 17.4K
15:50 38.63 38.65 38.63 38.65 3.4K
15:51 38.68 38.69 38.66 38.66 38.6K
15:52 38.66 38.66 38.64 38.65 8.2K
15:53 38.65 38.67 38.65 38.67 13.9K
15:54 38.68 38.70 38.68 38.70 16.2K
15:55 38.69 38.69 38.69 38.69 10.4K
15:56 38.65 38.66 38.62 38.66 44.0K
15:57 38.67 38.71 38.67 38.71 40.6K
15:58 38.71 38.73 38.71 38.73 42.5K
15:59 38.70 38.71 38.70 38.70 46.4K
16:00 38.68 38.72 38.66 38.67 565.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles