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 37.52 37.53 36.40 37.53 35.6K
09:32 37.43 37.55 37.43 37.55 7.3K
09:33 37.65 37.65 37.37 37.37 9.8K
09:34 37.52 37.52 37.36 37.46 5.6K
09:35 37.46 37.46 37.36 37.36 1.7K
09:36 37.36 37.48 37.36 37.44 2.4K
09:37 37.34 37.39 37.34 37.39 7.0K
09:38 37.39 37.39 37.17 37.17 4.8K
09:39 37.17 37.17 37.17 37.17 4.3K
09:40 37.17 37.17 37.09 37.11 9.4K
09:41 37.07 37.08 37.04 37.06 7.4K
09:42 37.09 37.09 37.01 37.02 4.7K
09:43 36.97 36.97 36.96 36.97 1.3K
09:44 36.98 36.98 36.93 36.96 7.0K
09:45 36.95 36.95 36.94 36.95 7.3K
09:46 36.87 37.00 36.87 37.00 41.2K
09:47 37.10 37.19 37.08 37.11 6.8K
09:48 37.11 37.14 37.06 37.06 10.4K
09:49 37.08 37.13 37.08 37.13 5.0K
09:50 37.13 37.13 37.08 37.10 8.9K
09:51 37.07 37.10 37.06 37.08 9.1K
09:52 37.08 37.10 37.06 37.06 1.6K
09:53 37.06 37.13 37.06 37.13 3.8K
09:54 37.12 37.12 37.05 37.12 4.2K
09:55 37.12 37.22 37.12 37.21 6.5K
09:56 37.21 37.21 37.21 37.21 3.4K
09:57 37.21 37.23 37.20 37.20 3.2K
09:58 37.20 37.20 37.16 37.19 3.2K
09:59 37.14 37.15 37.14 37.15 2.2K
10:00 37.10 37.14 37.10 37.11 1.3K
10:01 36.97 36.98 36.94 36.97 46.0K
10:02 37.06 37.13 37.03 37.13 13.5K
10:03 37.18 37.18 37.10 37.15 8.9K
10:04 37.15 37.18 37.15 37.17 4.8K
10:05 37.19 37.30 37.19 37.28 19.4K
10:06 37.28 37.28 37.21 37.21 6.9K
10:07 37.21 37.24 37.15 37.15 4.4K
10:08 37.17 37.23 37.17 37.20 6.3K
10:09 37.20 37.20 37.16 37.17 2.4K
10:10 37.19 37.19 37.13 37.13 6.8K
10:11 37.08 37.13 37.08 37.13 7.9K
10:12 37.18 37.20 37.15 37.20 4.2K
10:13 37.22 37.27 37.22 37.25 11.0K
10:14 37.23 37.24 37.15 37.15 2.8K
10:15 37.18 37.18 37.15 37.17 4.3K
10:16 37.12 37.18 37.12 37.18 5.5K
10:17 37.18 37.20 37.18 37.20 1.6K
10:18 37.17 37.24 37.17 37.22 6.2K
10:19 37.26 37.26 37.24 37.25 4.6K
10:20 37.28 37.31 37.28 37.31 4.9K
10:21 37.29 37.36 37.29 37.36 21.1K
10:22 37.37 37.41 37.34 37.40 6.1K
10:23 37.36 37.39 37.34 37.39 11.0K
10:24 37.36 37.39 37.35 37.35 10.4K
10:25 37.35 37.35 37.32 37.32 4.3K
10:26 37.31 37.31 37.27 37.27 4.2K
10:27 37.29 37.29 37.19 37.19 3.3K
10:28 37.19 37.19 37.18 37.18 3.6K
10:29 37.18 37.18 37.15 37.18 8.9K
10:30 37.18 37.18 37.12 37.18 8.1K
10:31 37.18 37.18 37.14 37.15 5.1K
10:32 37.16 37.16 37.13 37.15 7.2K
10:33 37.18 37.18 37.13 37.13 6.6K
10:34 37.13 37.13 37.08 37.12 8.1K
10:35 37.13 37.14 37.10 37.14 8.7K
10:36 37.19 37.19 37.08 37.10 9.8K
10:37 37.10 37.10 37.01 37.01 10.3K
10:38 36.99 36.99 36.97 36.97 6.5K
10:39 36.93 36.95 36.92 36.93 17.3K
10:40 36.95 36.98 36.95 36.98 5.6K
10:41 36.97 36.99 36.95 36.98 17.6K
10:42 37.04 37.04 37.02 37.02 12.5K
10:43 37.01 37.02 37.01 37.02 7.7K
10:44 37.01 37.02 37.01 37.02 3.0K
10:45 37.02 37.08 37.01 37.06 5.8K
10:46 37.08 37.08 37.07 37.07 3.7K
10:47 37.04 37.04 36.95 36.95 9.1K
10:48 36.92 37.00 36.92 37.00 7.8K
10:49 37.00 37.00 36.98 36.98 3.0K
10:50 37.00 37.02 37.00 37.02 3.4K
10:51 37.03 37.03 37.00 37.02 3.1K
10:52 37.04 37.06 37.04 37.05 7.3K
10:53 37.08 37.16 37.08 37.16 8.6K
10:54 37.13 37.14 37.10 37.14 4.6K
10:55 37.14 37.19 37.14 37.19 2.4K
10:56 37.19 37.19 37.12 37.16 2.9K
10:57 37.13 37.15 37.13 37.14 2.0K
10:58 37.10 37.12 37.10 37.10 3.6K
10:59 37.10 37.13 37.10 37.13 2.2K
11:00 37.13 37.13 37.06 37.08 5.2K
11:01 37.09 37.17 37.09 37.15 5.6K
11:02 37.15 37.15 37.15 37.15 1.5K
11:03 37.14 37.14 37.12 37.13 5.7K
11:04 37.13 37.13 37.08 37.11 2.6K
11:05 37.08 37.11 37.08 37.11 4.1K
11:06 37.11 37.11 37.08 37.10 5.3K
11:07 37.10 37.10 37.10 37.10 9.9K
11:08 37.13 37.13 37.07 37.07 4.1K
11:09 37.07 37.07 37.05 37.05 1.3K
11:10 37.06 37.08 37.06 37.08 5.4K
11:11 37.08 37.08 37.07 37.07 2.0K
11:12 37.06 37.06 37.02 37.02 2.2K
11:13 37.00 37.03 37.00 37.03 4.2K
11:14 37.03 37.11 37.03 37.11 3.9K
11:15 37.11 37.12 37.11 37.12 0.7K
11:16 37.12 37.12 37.09 37.09 1.0K
11:17 37.08 37.09 37.07 37.07 8.1K
11:18 37.07 37.09 37.06 37.09 3.2K
11:19 37.06 37.09 37.06 37.09 3.6K
11:20 37.09 37.10 37.09 37.10 1.8K
11:21 37.10 37.10 37.07 37.07 1.9K
11:22 37.07 37.12 37.07 37.12 4.4K
11:23 37.12 37.15 37.12 37.14 1.8K
11:24 37.14 37.19 37.14 37.19 3.1K
11:25 37.19 37.19 37.17 37.18 2.7K
11:26 37.16 37.18 37.13 37.13 4.1K
11:27 37.11 37.17 37.11 37.17 4.2K
11:28 37.18 37.18 37.16 37.17 1.7K
11:29 37.15 37.15 37.15 37.15 2.8K
11:30 37.15 37.16 37.15 37.16 2.4K
11:31 37.12 37.13 37.12 37.13 5.0K
11:32 37.13 37.14 37.11 37.11 18.1K
11:33 37.05 37.05 37.03 37.03 46.5K
11:34 37.03 37.03 37.00 37.00 15.5K
11:35 36.97 36.97 36.97 36.97 0.6K
11:36 36.99 37.02 36.98 37.01 5.0K
11:37 37.01 37.01 37.00 37.00 2.2K
11:38 37.00 37.00 36.96 36.97 6.9K
11:39 36.96 36.96 36.93 36.95 6.9K
11:40 36.94 36.97 36.94 36.96 3.2K
11:41 36.96 36.96 36.93 36.94 5.8K
11:42 36.94 36.95 36.94 36.95 1.1K
11:43 36.96 37.03 36.96 37.02 4.8K
11:44 37.02 37.03 37.00 37.03 7.9K
11:45 37.03 37.03 37.00 37.00 3.1K
11:46 37.01 37.03 37.00 37.01 20.4K
11:47 37.00 37.03 37.00 37.03 4.0K
11:48 37.03 37.03 37.00 37.00 2.6K
11:49 37.00 37.02 37.00 37.02 3.7K
11:50 37.04 37.08 37.04 37.07 5.7K
11:51 37.08 37.11 37.08 37.11 3.9K
11:52 37.08 37.08 37.07 37.07 6.1K
11:53 37.07 37.07 37.05 37.06 1.6K
11:54 37.06 37.06 37.04 37.04 1.8K
11:55 37.04 37.07 37.02 37.02 1.8K
11:56 37.02 37.06 37.02 37.05 4.8K
11:57 37.05 37.08 37.05 37.06 5.8K
11:58 37.04 37.06 37.04 37.05 2.4K
11:59 37.06 37.10 37.06 37.09 3.0K
12:00 37.16 37.16 37.08 37.08 17.5K
12:01 37.07 37.07 37.07 37.07 8.7K
12:02 37.08 37.08 37.06 37.06 5.1K
12:03 37.06 37.06 37.06 37.06 11.7K
12:04 37.11 37.15 37.11 37.15 1.9K
12:05 37.15 37.25 37.15 37.25 3.5K
12:06 37.23 37.25 37.18 37.18 27.7K
12:07 37.20 37.27 37.20 37.27 4.2K
12:08 37.26 37.27 37.26 37.26 4.0K
12:09 37.26 37.26 37.26 37.26 4.2K
12:10 37.26 37.26 37.17 37.20 7.2K
12:11 37.20 37.20 37.20 37.20 1.9K
12:12 37.20 37.21 37.19 37.21 6.3K
12:13 37.23 37.23 37.22 37.22 2.3K
12:14 37.22 37.23 37.22 37.23 1.4K
12:15 37.23 37.25 37.23 37.25 3.9K
12:16 37.24 37.24 37.24 37.24 12.1K
12:17 37.25 37.27 37.24 37.24 27.6K
12:18 37.27 37.27 37.25 37.25 9.2K
12:19 37.27 37.27 37.26 37.26 9.3K
12:20 37.26 37.29 37.26 37.29 7.7K
12:21 37.29 37.29 37.28 37.29 4.5K
12:22 37.30 37.30 37.27 37.27 15.0K
12:23 37.33 37.33 37.31 37.31 7.7K
12:24 37.31 37.31 37.30 37.30 18.0K
12:25 37.32 37.36 37.32 37.36 3.3K
12:26 37.36 37.41 37.36 37.41 3.4K
12:27 37.40 37.40 37.39 37.39 7.7K
12:28 37.43 37.45 37.42 37.45 6.6K
12:29 37.44 37.51 37.44 37.50 12.6K
12:30 37.50 37.51 37.50 37.51 5.0K
12:31 37.56 37.56 37.54 37.55 5.3K
12:32 37.55 37.55 37.54 37.54 5.1K
12:33 37.53 37.53 37.51 37.51 2.5K
12:34 37.52 37.53 37.52 37.53 5.7K
12:35 37.52 37.52 37.48 37.48 4.3K
12:36 37.48 37.50 37.48 37.50 5.2K
12:37 37.51 37.52 37.50 37.50 6.3K
12:38 37.50 37.50 37.47 37.47 3.5K
12:39 37.47 37.51 37.47 37.51 3.5K
12:40 37.51 37.59 37.51 37.59 3.0K
12:41 37.57 37.57 37.55 37.55 3.6K
12:42 37.55 37.57 37.55 37.57 1.9K
12:43 37.57 37.58 37.57 37.58 1.6K
12:44 37.58 37.60 37.58 37.59 3.4K
12:45 37.58 37.59 37.58 37.59 5.4K
12:46 37.59 37.59 37.57 37.58 10.6K
12:47 37.57 37.57 37.49 37.50 9.6K
12:48 37.50 37.52 37.50 37.52 4.9K
12:49 37.52 37.55 37.52 37.55 4.1K
12:50 37.55 37.55 37.55 37.55 6.3K
12:51 37.55 37.55 37.52 37.55 3.6K
12:52 37.52 37.54 37.52 37.54 7.7K
12:53 37.54 37.54 37.52 37.52 3.9K
12:54 37.51 37.51 37.50 37.51 6.9K
12:55 37.49 37.49 37.49 37.49 7.2K
12:56 37.49 37.51 37.49 37.50 11.7K
12:57 37.50 37.50 37.41 37.41 12.0K
12:58 37.41 37.42 37.38 37.38 8.3K
12:59 37.38 37.39 37.38 37.39 1.4K
13:00 37.39 37.40 37.38 37.40 4.4K
13:01 37.40 37.44 37.39 37.39 28.7K
13:02 37.39 37.39 37.36 37.36 0.6K
13:03 37.36 37.36 37.36 37.36 3.8K
13:04 37.36 37.39 37.36 37.38 9.1K
13:05 37.38 37.39 37.37 37.39 7.9K
13:06 37.37 37.37 37.30 37.30 11.5K
13:07 37.30 37.30 37.22 37.22 2.9K
13:08 37.22 37.22 37.16 37.17 7.2K
13:09 37.18 37.18 37.16 37.16 3.9K
13:10 37.16 37.16 37.16 37.16 1.6K
13:11 37.15 37.15 37.00 37.00 11.8K
13:12 36.96 36.96 36.92 36.92 14.2K
13:13 36.92 36.92 36.88 36.89 38.5K
13:14 36.82 36.82 36.77 36.77 10.4K
13:15 36.77 36.77 36.76 36.76 3.0K
13:16 36.75 36.84 36.73 36.82 25.5K
13:17 36.82 36.82 36.72 36.75 27.7K
13:18 36.75 36.80 36.73 36.80 47.9K
13:19 36.89 36.93 36.85 36.93 38.0K
13:20 36.94 36.95 36.86 36.86 47.4K
13:21 36.88 36.94 36.83 36.94 29.3K
13:22 36.93 36.93 36.88 36.88 37.1K
13:23 36.88 36.91 36.88 36.91 27.9K
13:24 36.93 36.93 36.85 36.85 10.8K
13:25 36.85 36.97 36.85 36.97 9.3K
13:26 36.94 36.94 36.88 36.88 4.1K
13:27 36.88 36.88 36.77 36.77 5.9K
13:28 36.73 36.75 36.65 36.65 41.8K
13:29 36.65 36.68 36.64 36.68 14.6K
13:30 36.69 36.71 36.64 36.71 35.3K
13:31 36.70 36.72 36.65 36.72 21.8K
13:32 36.70 36.72 36.68 36.72 8.1K
13:33 36.71 36.73 36.70 36.73 6.3K
13:34 36.71 36.75 36.70 36.72 33.7K
13:35 36.72 36.72 36.71 36.71 1.1K
13:36 36.71 36.80 36.71 36.80 16.1K
13:37 36.78 36.78 36.70 36.70 26.9K
13:38 36.68 36.69 36.57 36.61 52.4K
13:39 36.63 36.68 36.63 36.66 12.6K
13:40 36.66 36.69 36.66 36.69 3.6K
13:41 36.69 36.71 36.69 36.70 4.7K
13:42 36.70 36.80 36.70 36.80 5.9K
13:43 36.79 36.80 36.78 36.78 1.4K
13:44 36.80 36.80 36.74 36.76 6.3K
13:45 36.73 36.74 36.71 36.71 3.5K
13:46 36.71 36.75 36.68 36.75 7.2K
13:47 36.78 36.78 36.71 36.71 6.3K
13:48 36.71 36.72 36.70 36.72 6.8K
13:49 36.74 36.91 36.74 36.91 18.4K
13:50 36.88 36.88 36.80 36.80 5.1K
13:51 36.80 36.84 36.80 36.84 5.9K
13:52 36.85 36.85 36.79 36.79 3.6K
13:53 36.79 36.79 36.79 36.79 1.8K
13:54 36.77 36.77 36.74 36.76 10.6K
13:55 36.76 36.80 36.76 36.80 6.2K
13:56 36.80 36.81 36.76 36.78 11.3K
13:57 36.78 36.79 36.77 36.77 2.3K
13:58 36.77 36.81 36.77 36.81 8.1K
13:59 36.81 36.83 36.81 36.83 10.2K
14:00 36.83 36.85 36.83 36.85 2.6K
14:01 36.81 36.88 36.81 36.88 12.8K
14:02 36.86 36.88 36.86 36.88 3.4K
14:03 36.91 36.91 36.89 36.90 5.5K
14:04 36.91 36.94 36.91 36.94 6.3K
14:05 36.94 36.97 36.94 36.94 9.6K
14:06 36.94 36.94 36.90 36.90 2.5K
14:07 36.90 36.90 36.89 36.89 1.3K
14:08 36.90 36.92 36.88 36.88 6.7K
14:09 36.89 36.95 36.89 36.94 6.7K
14:10 36.96 36.97 36.96 36.97 3.7K
14:11 36.97 36.97 36.96 36.96 3.8K
14:12 36.91 36.93 36.91 36.93 4.0K
14:13 36.93 36.96 36.93 36.95 5.6K
14:14 36.95 36.95 36.90 36.93 7.0K
14:15 36.90 36.90 36.89 36.89 2.3K
14:16 36.89 36.89 36.89 36.89 1.6K
14:17 36.89 36.89 36.88 36.88 2.4K
14:18 36.88 36.93 36.88 36.92 12.0K
14:19 36.89 36.90 36.89 36.90 3.7K
14:20 36.93 36.94 36.90 36.90 4.9K
14:21 36.90 36.92 36.90 36.92 9.7K
14:22 36.94 37.00 36.94 37.00 7.1K
14:23 37.00 37.02 36.96 36.96 5.5K
14:24 36.96 36.98 36.94 36.95 4.7K
14:25 36.99 36.99 36.96 36.97 4.5K
14:26 36.95 36.95 36.90 36.90 14.7K
14:27 36.87 36.89 36.87 36.89 6.4K
14:28 36.87 36.89 36.83 36.89 5.6K
14:29 36.88 36.91 36.88 36.89 4.1K
14:30 36.91 36.93 36.88 36.88 9.3K
14:31 36.90 36.90 36.89 36.89 4.7K
14:32 36.88 36.90 36.88 36.89 3.8K
14:33 36.90 36.90 36.89 36.89 6.7K
14:34 36.88 36.93 36.88 36.93 7.9K
14:35 36.95 36.95 36.91 36.91 12.6K
14:36 36.91 36.93 36.90 36.90 3.5K
14:37 36.90 36.90 36.87 36.87 4.1K
14:38 36.87 36.90 36.87 36.88 5.0K
14:39 36.87 36.91 36.86 36.91 7.6K
14:40 36.91 36.92 36.91 36.92 2.0K
14:41 36.94 36.97 36.94 36.97 8.0K
14:42 36.97 36.97 36.96 36.97 3.5K
14:43 37.00 37.02 37.00 37.00 8.4K
14:44 36.93 36.93 36.85 36.87 7.0K
14:45 36.88 36.91 36.88 36.91 5.2K
14:46 36.93 36.93 36.89 36.90 6.6K
14:47 36.90 36.90 36.83 36.83 4.6K
14:48 36.87 36.87 36.87 36.87 4.3K
14:49 36.86 36.88 36.84 36.87 5.8K
14:50 36.87 36.88 36.79 36.79 5.6K
14:51 36.79 36.81 36.79 36.81 4.1K
14:52 36.83 36.83 36.75 36.75 10.7K
14:53 36.69 36.70 36.63 36.65 11.9K
14:54 36.65 36.68 36.64 36.68 6.8K
14:55 36.67 36.75 36.67 36.75 7.5K
14:56 36.75 36.75 36.70 36.70 12.3K
14:57 36.70 36.74 36.70 36.73 10.0K
14:58 36.74 36.74 36.61 36.61 13.3K
14:59 36.57 36.60 36.57 36.60 7.7K
15:00 36.59 36.65 36.57 36.62 8.4K
15:01 36.61 36.61 36.54 36.56 7.9K
15:02 36.56 36.57 36.52 36.52 5.1K
15:03 36.52 36.55 36.51 36.55 5.3K
15:04 36.53 36.53 36.47 36.48 10.4K
15:05 36.49 36.55 36.49 36.55 4.7K
15:06 36.58 36.59 36.57 36.59 8.1K
15:07 36.59 36.59 36.54 36.54 8.0K
15:08 36.54 36.61 36.54 36.56 12.6K
15:09 36.56 36.62 36.56 36.62 7.6K
15:10 36.62 36.62 36.56 36.56 12.0K
15:11 36.56 36.58 36.50 36.51 10.2K
15:12 36.50 36.51 36.45 36.45 8.7K
15:13 36.41 36.45 36.39 36.40 14.6K
15:14 36.40 36.48 36.40 36.48 8.1K
15:15 36.53 36.54 36.48 36.48 11.2K
15:16 36.45 36.53 36.45 36.53 9.8K
15:17 36.53 36.54 36.52 36.54 12.2K
15:18 36.56 36.58 36.55 36.58 13.2K
15:19 36.58 36.59 36.54 36.55 11.4K
15:20 36.53 36.53 36.48 36.48 16.4K
15:21 36.49 36.54 36.49 36.53 17.0K
15:22 36.53 36.53 36.48 36.50 15.7K
15:23 36.50 36.52 36.48 36.50 15.3K
15:24 36.50 36.53 36.49 36.53 24.1K
15:25 36.54 36.54 36.53 36.53 17.0K
15:26 36.52 36.52 36.48 36.48 28.3K
15:27 36.48 36.50 36.47 36.47 65.0K
15:28 36.47 36.57 36.47 36.55 35.2K
15:29 36.51 36.51 36.48 36.49 15.4K
15:30 36.49 36.51 36.48 36.50 12.5K
15:31 36.50 36.55 36.50 36.53 22.9K
15:32 36.53 36.57 36.52 36.57 19.4K
15:33 36.53 36.58 36.53 36.54 17.0K
15:34 36.53 36.53 36.48 36.48 35.4K
15:35 36.48 36.48 36.44 36.46 25.7K
15:36 36.46 36.48 36.45 36.45 18.1K
15:37 36.44 36.51 36.44 36.50 19.4K
15:38 36.48 36.49 36.46 36.49 22.1K
15:39 36.49 36.53 36.48 36.53 20.6K
15:40 36.52 36.52 36.49 36.50 16.6K
15:41 36.51 36.54 36.50 36.52 16.8K
15:42 36.49 36.52 36.48 36.49 25.0K
15:43 36.50 36.52 36.48 36.51 17.1K
15:44 36.50 36.51 36.41 36.45 19.5K
15:45 36.41 36.41 36.40 36.41 30.8K
15:46 36.41 36.46 36.41 36.45 19.3K
15:47 36.46 36.52 36.45 36.52 20.8K
15:48 36.52 36.57 36.52 36.54 16.9K
15:49 36.54 36.54 36.49 36.49 21.3K
15:50 36.49 36.52 36.48 36.52 23.1K
15:51 36.52 36.57 36.52 36.57 31.8K
15:52 36.57 36.65 36.57 36.60 46.7K
15:53 36.63 36.64 36.62 36.64 32.7K
15:54 36.65 36.72 36.65 36.72 39.1K
15:55 36.70 36.72 36.70 36.72 67.7K
15:56 36.78 36.87 36.78 36.87 71.8K
15:57 36.87 36.92 36.87 36.90 96.9K
15:58 36.89 36.89 36.83 36.83 89.8K
15:59 36.84 36.84 36.79 36.79 106.9K
16:00 36.79 37.00 36.77 36.80 777.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles