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 39.57 40.00 39.14 39.60 16.8K
09:32 39.60 39.60 39.47 39.47 5.0K
09:33 39.48 39.48 39.47 39.47 5.8K
09:34 39.47 39.55 39.47 39.55 1.0K
09:35 39.55 39.55 39.49 39.49 0.9K
09:36 39.49 39.49 39.49 39.49 0.6K
09:37 39.49 39.49 39.43 39.43 2.9K
09:38 39.56 39.66 39.56 39.66 1.1K
09:39 39.66 39.66 39.66 39.66 2.5K
09:40 39.66 39.68 39.66 39.68 1.9K
09:41 39.72 39.72 39.68 39.72 1.1K
09:42 39.72 39.85 39.72 39.85 1.8K
09:43 39.88 39.90 39.86 39.86 3.6K
09:44 39.88 39.91 39.88 39.91 2.3K
09:45 39.90 39.90 39.80 39.80 2.1K
09:46 39.80 39.80 39.80 39.80 1.5K
09:47 39.80 39.83 39.80 39.83 1.3K
09:48 39.83 39.89 39.83 39.89 2.0K
09:49 39.89 39.94 39.88 39.88 3.5K
09:50 39.87 39.88 39.87 39.88 2.9K
09:51 39.88 39.93 39.88 39.92 4.5K
09:52 39.87 39.87 39.86 39.86 1.8K
09:53 39.86 39.99 39.86 39.99 11.3K
09:54 39.98 40.01 39.98 39.99 5.2K
09:55 39.99 40.02 39.99 40.02 1.2K
09:56 40.02 40.02 40.02 40.02 0.2K
09:57 40.02 40.10 40.02 40.10 2.2K
09:58 40.10 40.18 40.10 40.13 18.2K
09:59 40.13 40.13 40.13 40.13 1.7K
10:00 40.08 40.08 40.03 40.03 4.7K
10:01 40.06 40.11 40.00 40.00 3.8K
10:02 40.00 40.00 39.98 39.98 0.4K
10:03 39.98 39.98 39.90 39.90 2.1K
10:04 39.90 39.95 39.90 39.95 1.1K
10:05 40.00 40.03 40.00 40.03 0.6K
10:06 40.03 40.03 40.00 40.00 6.2K
10:07 39.97 39.97 39.97 39.97 2.5K
10:08 39.99 40.03 39.99 39.99 9.7K
10:09 39.99 39.99 39.95 39.97 9.0K
10:10 39.95 39.96 39.91 39.96 7.3K
10:11 39.95 39.96 39.95 39.95 12.8K
10:12 39.95 39.96 39.95 39.96 3.3K
10:13 40.00 40.00 39.95 39.95 12.0K
10:14 39.90 39.90 39.87 39.87 5.3K
10:15 39.87 39.90 39.85 39.90 2.2K
10:16 39.91 39.91 39.91 39.91 0.8K
10:17 39.93 39.94 39.93 39.94 2.0K
10:18 39.94 39.97 39.94 39.97 3.5K
10:19 39.97 40.00 39.94 39.96 4.8K
10:20 39.96 39.96 39.92 39.93 7.1K
10:21 39.92 39.92 39.90 39.90 10.1K
10:22 39.88 39.90 39.88 39.88 5.6K
10:23 39.88 39.88 39.83 39.86 4.4K
10:24 39.88 39.95 39.88 39.95 4.1K
10:25 39.95 39.95 39.94 39.95 3.9K
10:26 40.07 40.07 40.05 40.05 2.5K
10:27 39.98 40.01 39.98 40.00 2.4K
10:28 40.01 40.02 40.01 40.01 2.3K
10:29 40.01 40.10 40.01 40.10 0.9K
10:30 40.10 40.15 40.10 40.15 1.9K
10:31 40.11 40.11 40.09 40.10 4.1K
10:32 40.10 40.10 40.05 40.05 2.0K
10:33 40.08 40.11 40.08 40.10 14.7K
10:34 40.10 40.10 40.06 40.09 3.1K
10:35 40.08 40.08 40.02 40.02 3.6K
10:36 40.02 40.06 40.01 40.06 1.9K
10:37 40.06 40.06 40.05 40.06 2.0K
10:38 40.08 40.12 40.07 40.12 1.3K
10:39 40.09 40.10 40.09 40.10 3.3K
10:40 40.10 40.10 40.08 40.08 0.7K
10:41 40.05 40.06 40.03 40.03 8.5K
10:42 40.01 40.03 40.01 40.03 3.5K
10:43 40.03 40.04 40.03 40.04 0.9K
10:44 40.04 40.04 40.02 40.02 1.1K
10:45 40.02 40.03 40.01 40.01 2.8K
10:46 40.01 40.02 39.99 39.99 2.0K
10:47 39.99 40.00 39.98 40.00 7.7K
10:48 39.99 40.00 39.99 40.00 1.5K
10:49 39.97 39.99 39.97 39.98 4.2K
10:50 39.98 39.98 39.98 39.98 0.9K
10:51 40.00 40.06 40.00 40.06 2.9K
10:52 40.06 40.08 40.04 40.04 6.2K
10:53 40.02 40.04 40.00 40.04 3.2K
10:54 40.01 40.06 40.01 40.06 3.1K
10:55 40.06 40.06 40.03 40.03 1.5K
10:56 40.03 40.05 40.03 40.03 2.8K
10:57 40.03 40.03 40.03 40.03 0.6K
10:58 40.02 40.02 40.00 40.00 2.6K
10:59 40.00 40.00 39.99 39.99 1.9K
11:00 39.99 39.99 39.99 39.99 0.7K
11:01 39.99 40.05 39.99 40.05 3.7K
11:02 40.05 40.08 40.04 40.08 0.7K
11:03 40.08 40.08 40.04 40.05 2.7K
11:04 40.07 40.07 40.07 40.07 1.2K
11:05 40.08 40.12 40.06 40.12 2.4K
11:06 40.12 40.18 40.12 40.18 1.1K
11:07 40.18 40.26 40.18 40.26 10.3K
11:08 40.26 40.26 40.21 40.23 5.6K
11:09 40.19 40.20 40.19 40.20 3.1K
11:10 40.20 40.21 40.20 40.21 1.6K
11:11 40.24 40.24 40.17 40.21 3.2K
11:12 40.20 40.20 40.19 40.19 3.5K
11:13 40.19 40.19 40.15 40.16 2.9K
11:14 40.13 40.13 40.12 40.13 3.3K
11:15 40.13 40.13 40.12 40.12 0.8K
11:16 40.11 40.14 40.10 40.14 2.7K
11:17 40.13 40.13 40.12 40.12 12.4K
11:18 40.13 40.13 40.10 40.11 7.4K
11:19 40.09 40.17 40.09 40.17 7.6K
11:20 40.19 40.22 40.19 40.19 3.1K
11:21 40.20 40.24 40.20 40.24 5.5K
11:22 40.20 40.20 40.17 40.17 6.6K
11:23 40.16 40.16 40.15 40.15 3.5K
11:24 40.15 40.18 40.15 40.18 2.3K
11:25 40.20 40.23 40.20 40.23 1.8K
11:26 40.23 40.26 40.21 40.21 2.3K
11:27 40.22 40.29 40.22 40.28 6.3K
11:28 40.28 40.28 40.27 40.27 2.6K
11:29 40.27 40.32 40.27 40.32 5.0K
11:30 40.32 40.32 40.28 40.28 7.2K
11:31 40.26 40.32 40.26 40.31 2.9K
11:32 40.28 40.33 40.28 40.30 6.8K
11:33 40.30 40.32 40.28 40.28 5.3K
11:34 40.28 40.28 40.27 40.27 0.8K
11:35 40.26 40.27 40.26 40.26 2.5K
11:36 40.27 40.28 40.27 40.28 13.0K
11:37 40.30 40.35 40.30 40.32 3.0K
11:38 40.34 40.35 40.30 40.30 3.2K
11:39 40.31 40.31 40.30 40.30 1.8K
11:40 40.30 40.32 40.28 40.28 3.9K
11:41 40.30 40.30 40.29 40.29 9.4K
11:42 40.29 40.30 40.27 40.27 6.6K
11:43 40.28 40.28 40.28 40.28 1.3K
11:44 40.27 40.33 40.27 40.33 6.3K
11:45 40.33 40.35 40.33 40.35 3.4K
11:46 40.40 40.41 40.39 40.41 5.4K
11:47 40.43 40.48 40.43 40.48 6.4K
11:48 40.48 40.48 40.40 40.40 8.9K
11:49 40.41 40.43 40.39 40.43 5.7K
11:50 40.43 40.46 40.43 40.46 0.9K
11:51 40.46 40.49 40.46 40.49 2.3K
11:52 40.49 40.49 40.47 40.48 11.9K
11:53 40.44 40.44 40.41 40.43 34.1K
11:54 40.43 40.44 40.39 40.39 5.0K
11:55 40.39 40.40 40.39 40.40 2.3K
11:56 40.41 40.42 40.37 40.37 9.9K
11:57 40.37 40.40 40.35 40.37 9.3K
11:58 40.39 40.39 40.34 40.36 6.4K
11:59 40.36 40.36 40.33 40.33 21.4K
12:00 40.34 40.38 40.34 40.38 18.9K
12:01 40.38 40.41 40.38 40.41 4.9K
12:02 40.41 40.41 40.35 40.35 10.2K
12:03 40.35 40.37 40.35 40.36 20.5K
12:04 40.35 40.35 40.29 40.31 10.3K
12:05 40.29 40.29 40.26 40.26 1.8K
12:06 40.26 40.26 40.25 40.25 1.0K
12:07 40.25 40.26 40.25 40.26 1.0K
12:08 40.22 40.22 40.20 40.21 2.2K
12:09 40.21 40.21 40.12 40.12 6.0K
12:10 40.12 40.13 40.10 40.13 0.8K
12:11 40.15 40.15 40.15 40.15 1.6K
12:12 40.15 40.15 40.13 40.13 3.2K
12:13 40.15 40.15 40.15 40.15 0.6K
12:14 40.15 40.15 40.13 40.13 3.0K
12:15 40.14 40.14 40.12 40.12 1.4K
12:16 40.12 40.12 40.12 40.12 1.0K
12:17 40.12 40.12 40.11 40.11 1.2K
12:18 40.11 40.11 40.10 40.10 2.2K
12:19 40.10 40.11 40.10 40.11 0.8K
12:20 40.09 40.13 40.09 40.13 3.9K
12:21 40.15 40.15 40.14 40.14 4.5K
12:22 40.14 40.14 40.14 40.14 0.9K
12:23 40.16 40.18 40.16 40.18 6.9K
12:24 40.19 40.19 40.14 40.14 2.3K
12:25 40.14 40.14 40.13 40.13 1.7K
12:26 40.13 40.14 40.11 40.14 1.3K
12:27 40.10 40.10 40.10 40.10 2.4K
12:28 40.10 40.10 40.10 40.10 0.1K
12:29 40.13 40.13 40.11 40.11 7.0K
12:30 40.11 40.12 40.10 40.10 3.0K
12:31 40.10 40.13 40.09 40.13 2.6K
12:32 40.11 40.12 40.11 40.12 1.6K
12:33 40.12 40.13 40.12 40.12 4.8K
12:34 40.12 40.12 40.10 40.10 3.0K
12:35 40.11 40.12 40.09 40.12 1.7K
12:36 40.12 40.12 40.12 40.12 0.7K
12:37 40.10 40.13 40.10 40.13 0.7K
12:38 40.11 40.11 40.08 40.08 3.1K
12:39 40.08 40.09 40.08 40.09 0.8K
12:40 40.07 40.07 40.04 40.05 3.6K
12:41 40.05 40.06 40.04 40.04 1.1K
12:42 40.04 40.05 40.04 40.05 0.6K
12:43 40.05 40.05 40.02 40.05 6.1K
12:44 40.05 40.05 40.01 40.01 5.7K
12:45 40.01 40.01 40.01 40.01 1.1K
12:46 40.01 40.01 40.01 40.01 0.4K
12:47 40.01 40.01 40.01 40.01 3.3K
12:48 40.01 40.02 40.01 40.02 0.7K
12:49 40.02 40.02 40.02 40.02 4.1K
12:50 40.02 40.02 40.01 40.01 3.6K
12:51 40.02 40.02 40.00 40.00 2.9K
12:52 39.99 39.99 39.97 39.97 4.2K
12:53 39.97 39.97 39.93 39.93 1.7K
12:54 39.92 39.92 39.91 39.91 2.1K
12:55 39.91 39.93 39.91 39.91 3.1K
12:56 39.91 39.91 39.91 39.91 0.3K
12:57 39.91 39.92 39.91 39.92 1.2K
12:58 39.92 39.92 39.89 39.89 4.5K
12:59 39.89 39.89 39.86 39.86 2.8K
13:00 39.86 39.86 39.85 39.85 1.9K
13:01 39.91 39.91 39.88 39.89 3.7K
13:02 39.93 39.93 39.93 39.93 2.5K
13:03 39.93 39.98 39.93 39.98 1.2K
13:04 39.98 39.98 39.96 39.96 2.2K
13:05 39.96 39.96 39.95 39.96 0.9K
13:06 39.96 39.98 39.96 39.98 1.4K
13:07 39.98 39.98 39.93 39.93 3.3K
13:08 39.93 39.98 39.93 39.98 0.4K
13:09 40.01 40.01 39.95 39.95 3.0K
13:10 39.95 39.95 39.95 39.95 1.4K
13:11 39.95 39.98 39.95 39.95 1.7K
13:12 39.95 39.95 39.94 39.94 2.6K
13:13 39.94 39.94 39.91 39.92 3.1K
13:14 39.92 39.92 39.92 39.92 1.1K
13:15 39.96 39.98 39.95 39.98 4.0K
13:16 39.98 39.98 39.97 39.97 0.7K
13:17 40.00 40.00 39.97 39.97 1.8K
13:18 39.97 39.97 39.97 39.97 0.7K
13:19 39.97 39.97 39.93 39.93 1.5K
13:20 39.95 39.95 39.95 39.95 1.3K
13:21 39.96 39.99 39.96 39.99 1.3K
13:22 39.99 39.99 39.96 39.97 3.9K
13:23 39.97 39.97 39.94 39.95 2.6K
13:24 39.95 39.95 39.95 39.95 0.3K
13:25 39.96 39.96 39.93 39.93 2.8K
13:26 39.92 39.93 39.91 39.93 13.9K
13:27 39.94 39.94 39.94 39.94 2.6K
13:28 39.94 39.95 39.94 39.95 2.5K
13:29 39.96 39.96 39.94 39.94 5.2K
13:30 39.94 39.94 39.89 39.89 2.1K
13:31 39.91 39.93 39.91 39.91 1.4K
13:32 39.91 39.91 39.91 39.91 1.1K
13:33 39.90 39.90 39.89 39.89 3.1K
13:34 39.89 39.89 39.88 39.88 3.0K
13:35 39.88 39.88 39.86 39.86 0.7K
13:36 39.86 39.87 39.85 39.85 4.6K
13:37 39.85 39.85 39.84 39.84 1.7K
13:38 39.83 39.83 39.80 39.80 1.4K
13:39 39.81 39.87 39.81 39.87 5.4K
13:40 39.87 39.89 39.87 39.89 1.4K
13:41 39.89 39.89 39.89 39.89 1.0K
13:42 39.90 39.90 39.88 39.89 2.5K
13:43 39.89 39.91 39.89 39.89 3.5K
13:44 39.88 39.89 39.88 39.89 0.9K
13:45 39.89 39.89 39.89 39.89 0.9K
13:46 39.92 39.92 39.84 39.84 20.4K
13:47 39.84 39.84 39.82 39.82 1.8K
13:48 39.82 39.85 39.82 39.83 0.8K
13:49 39.83 39.86 39.83 39.86 0.5K
13:50 39.86 39.86 39.84 39.84 3.4K
13:51 39.84 39.86 39.84 39.86 0.6K
13:52 39.86 39.86 39.84 39.84 1.4K
13:53 39.84 39.84 39.83 39.83 2.2K
13:54 39.83 39.85 39.83 39.85 0.4K
13:55 39.83 39.83 39.83 39.83 1.4K
13:56 39.83 39.83 39.83 39.83 0.2K
13:57 39.86 39.87 39.86 39.86 6.9K
13:58 39.86 39.87 39.86 39.87 1.2K
13:59 39.87 39.89 39.87 39.88 16.3K
14:00 39.90 39.90 39.88 39.88 4.3K
14:01 39.89 39.89 39.89 39.89 1.5K
14:02 39.89 39.92 39.89 39.92 1.2K
14:03 39.92 39.92 39.92 39.92 1.7K
14:04 39.92 39.92 39.90 39.90 3.6K
14:05 39.87 39.87 39.83 39.83 4.6K
14:06 39.83 39.86 39.83 39.86 1.9K
14:07 39.86 39.88 39.86 39.87 1.7K
14:08 39.88 39.88 39.86 39.86 3.2K
14:09 39.86 39.86 39.83 39.83 2.4K
14:10 39.81 39.82 39.78 39.78 1.6K
14:11 39.78 39.78 39.78 39.78 0.9K
14:12 39.78 39.78 39.74 39.76 2.2K
14:13 39.76 39.76 39.76 39.76 1.4K
14:14 39.77 39.77 39.76 39.76 2.2K
14:15 39.76 39.77 39.76 39.77 0.6K
14:16 39.77 39.78 39.77 39.77 1.9K
14:17 39.77 39.79 39.77 39.79 0.5K
14:18 39.79 39.79 39.79 39.79 0.1K
14:19 39.79 39.80 39.79 39.80 0.8K
14:20 39.80 39.85 39.80 39.83 3.4K
14:21 39.81 39.83 39.81 39.83 1.7K
14:22 39.83 39.86 39.83 39.83 4.6K
14:23 39.83 39.83 39.78 39.78 1.7K
14:24 39.77 39.77 39.77 39.77 1.1K
14:25 39.77 39.79 39.77 39.79 0.8K
14:26 39.79 39.79 39.77 39.78 2.6K
14:27 39.78 39.79 39.76 39.79 3.4K
14:28 39.79 39.81 39.79 39.80 1.4K
14:29 39.78 39.78 39.78 39.78 1.8K
14:30 39.78 39.78 39.77 39.77 1.6K
14:31 39.77 39.77 39.76 39.76 1.9K
14:32 39.77 39.82 39.77 39.82 4.3K
14:33 39.82 39.82 39.78 39.79 3.3K
14:34 39.81 39.81 39.81 39.81 1.8K
14:35 39.81 39.82 39.81 39.82 1.2K
14:36 39.83 39.87 39.83 39.87 3.2K
14:37 39.86 39.86 39.83 39.83 2.9K
14:38 39.83 39.86 39.83 39.86 0.8K
14:39 39.86 39.86 39.85 39.85 2.1K
14:40 39.85 39.85 39.84 39.84 0.4K
14:41 39.84 39.84 39.84 39.84 0.7K
14:42 39.84 39.84 39.82 39.82 4.1K
14:43 39.82 39.82 39.81 39.81 1.6K
14:44 39.80 39.80 39.80 39.80 0.6K
14:45 39.81 39.82 39.81 39.82 1.7K
14:46 39.82 39.82 39.80 39.80 2.5K
14:47 39.80 39.80 39.79 39.79 1.7K
14:48 39.79 39.79 39.79 39.79 0.3K
14:49 39.79 39.79 39.79 39.79 0.8K
14:50 39.80 39.83 39.80 39.83 2.1K
14:51 39.83 39.84 39.83 39.83 1.9K
14:52 39.83 39.87 39.83 39.87 1.9K
14:53 39.87 39.88 39.87 39.88 1.0K
14:54 39.88 39.88 39.88 39.88 1.3K
14:55 39.88 39.88 39.87 39.87 3.2K
14:56 39.87 39.88 39.87 39.88 1.1K
14:57 39.86 39.86 39.83 39.84 4.6K
14:58 39.84 39.85 39.84 39.85 0.6K
14:59 39.85 39.85 39.82 39.83 2.7K
15:00 39.83 39.83 39.83 39.83 0.6K
15:01 39.83 39.90 39.83 39.90 11.2K
15:02 39.89 39.97 39.89 39.97 12.2K
15:03 39.95 40.00 39.95 40.00 2.2K
15:04 40.00 40.01 40.00 40.01 1.7K
15:05 40.01 40.03 40.01 40.03 0.9K
15:06 40.02 40.02 39.95 39.95 9.4K
15:07 39.94 39.98 39.93 39.98 3.1K
15:08 39.98 39.98 39.97 39.97 1.0K
15:09 39.95 39.96 39.95 39.96 4.1K
15:10 39.96 39.96 39.95 39.96 2.8K
15:11 39.99 39.99 39.97 39.97 4.4K
15:12 39.97 39.97 39.95 39.95 3.9K
15:13 39.94 39.96 39.94 39.96 2.0K
15:14 39.96 40.00 39.96 40.00 1.1K
15:15 40.01 40.01 40.01 40.01 1.3K
15:16 40.01 40.05 40.01 40.05 2.1K
15:17 40.05 40.08 40.05 40.08 2.2K
15:18 40.02 40.06 40.02 40.06 16.3K
15:19 40.03 40.03 40.01 40.01 4.7K
15:20 40.01 40.01 39.96 39.96 1.8K
15:21 39.99 39.99 39.94 39.94 2.9K
15:22 39.94 39.96 39.94 39.96 1.0K
15:23 39.96 39.96 39.96 39.96 4.6K
15:24 39.96 39.96 39.93 39.93 2.3K
15:25 39.93 39.96 39.93 39.96 2.8K
15:26 39.96 39.99 39.96 39.99 3.3K
15:27 39.99 40.00 39.99 39.99 7.5K
15:28 39.97 39.97 39.96 39.97 5.3K
15:29 39.98 39.99 39.97 39.97 5.1K
15:30 39.98 39.98 39.93 39.93 11.5K
15:31 39.94 39.94 39.93 39.93 6.1K
15:32 39.93 39.93 39.92 39.92 5.2K
15:33 39.92 39.98 39.92 39.96 5.3K
15:34 39.94 39.97 39.94 39.97 2.9K
15:35 39.97 39.97 39.92 39.92 5.7K
15:36 39.92 39.93 39.91 39.93 2.7K
15:37 39.92 39.92 39.89 39.90 5.2K
15:38 39.87 39.89 39.87 39.89 2.4K
15:39 39.87 39.90 39.87 39.90 3.9K
15:40 39.93 39.97 39.93 39.97 5.2K
15:41 39.98 40.02 39.98 40.02 5.8K
15:42 40.02 40.02 40.02 40.02 2.3K
15:43 40.02 40.04 40.02 40.02 5.0K
15:44 40.02 40.06 40.02 40.06 9.0K
15:45 40.06 40.06 40.03 40.03 6.0K
15:46 40.04 40.04 40.01 40.01 5.8K
15:47 39.99 40.03 39.99 40.03 7.6K
15:48 40.02 40.02 40.00 40.00 7.7K
15:49 39.99 39.99 39.95 39.95 14.2K
15:50 39.94 39.94 39.91 39.91 10.5K
15:51 39.97 39.97 39.92 39.93 18.6K
15:52 39.92 39.97 39.92 39.96 14.7K
15:53 39.96 39.96 39.93 39.93 12.0K
15:54 39.93 39.93 39.90 39.90 10.9K
15:55 39.91 39.92 39.90 39.91 12.6K
15:56 39.86 39.91 39.86 39.91 41.5K
15:57 39.90 39.91 39.90 39.91 35.0K
15:58 39.91 39.93 39.90 39.93 34.1K
15:59 39.93 39.97 39.93 39.97 41.3K
16:00 39.97 39.99 39.90 39.90 403.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles