Range Resources (RRC)

RRC
🏛️ Estados Unidos →
38.22
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 39.93 40.45 39.83 40.06 197.1K
09:32 40.06 40.06 39.85 39.85 0.4K
09:33 39.83 39.84 39.83 39.84 0.2K
09:34 39.87 40.01 39.87 40.01 3.7K
09:35 40.02 40.21 40.02 40.20 19.5K
09:36 40.13 40.20 40.13 40.19 2.4K
09:37 40.15 40.16 40.09 40.16 6.2K
09:38 40.16 40.16 40.11 40.11 2.7K
09:39 39.95 39.98 39.89 39.89 6.4K
09:40 39.80 39.89 39.80 39.89 1.7K
09:41 39.84 39.89 39.84 39.89 0.4K
09:42 39.92 39.93 39.92 39.93 1.8K
09:43 39.93 40.15 39.93 40.15 1.8K
09:44 40.15 40.15 40.08 40.08 1.8K
09:45 40.08 40.10 40.04 40.06 2.9K
09:46 40.06 40.06 40.00 40.00 8.1K
09:47 39.98 39.98 39.98 39.98 1.4K
09:48 40.01 40.12 40.01 40.12 2.6K
09:49 40.14 40.14 40.14 40.14 1.7K
09:50 40.12 40.13 40.12 40.13 2.3K
09:51 40.14 40.14 40.09 40.09 7.0K
09:52 40.09 40.09 39.93 39.93 1.4K
09:53 39.93 39.99 39.93 39.99 16.7K
09:54 39.89 39.90 39.86 39.90 42.6K
09:55 39.92 39.95 39.92 39.95 1.8K
09:56 39.95 39.95 39.92 39.92 13.4K
09:57 39.92 39.92 39.86 39.90 2.0K
09:58 39.95 39.95 39.93 39.94 7.7K
09:59 39.97 39.97 39.95 39.95 3.0K
10:00 39.95 39.95 39.90 39.94 10.0K
10:01 39.96 40.03 39.96 40.03 8.5K
10:02 40.03 40.06 39.96 39.97 14.1K
10:03 39.97 39.97 39.87 39.87 2.3K
10:04 39.87 39.93 39.87 39.91 1.5K
10:05 39.92 39.92 39.92 39.92 1.8K
10:06 39.98 39.98 39.96 39.96 2.0K
10:07 39.98 39.98 39.92 39.92 3.3K
10:08 39.92 39.92 39.84 39.84 0.6K
10:09 39.84 39.93 39.84 39.93 0.3K
10:10 39.89 39.89 39.89 39.89 1.1K
10:11 39.89 39.89 39.89 39.89 1.3K
10:12 39.90 39.90 39.85 39.85 3.5K
10:13 39.85 39.90 39.85 39.90 1.6K
10:14 39.92 39.96 39.92 39.92 3.4K
10:15 39.91 39.93 39.91 39.91 6.1K
10:16 39.91 39.92 39.86 39.86 9.1K
10:17 39.86 39.90 39.85 39.85 3.9K
10:18 39.90 39.90 39.86 39.87 2.8K
10:19 39.87 39.98 39.87 39.96 2.8K
10:20 39.96 39.96 39.95 39.95 1.2K
10:21 39.95 40.00 39.95 39.95 1.1K
10:22 39.95 39.97 39.95 39.97 1.9K
10:23 40.01 40.03 40.01 40.01 2.6K
10:24 40.03 40.04 40.02 40.02 2.3K
10:25 40.02 40.02 40.02 40.02 4.6K
10:26 40.04 40.05 40.01 40.03 3.6K
10:27 40.03 40.06 40.03 40.03 1.4K
10:28 40.03 40.03 39.96 39.96 1.8K
10:29 39.96 40.00 39.96 40.00 0.8K
10:30 40.01 40.01 39.96 39.98 2.9K
10:31 39.98 40.00 39.98 40.00 0.7K
10:32 39.96 40.05 39.96 40.05 3.6K
10:33 40.05 40.05 40.02 40.02 0.8K
10:34 40.02 40.02 40.02 40.02 0.0K
10:35 40.02 40.08 40.02 40.08 1.5K
10:36 40.07 40.08 40.05 40.05 1.2K
10:37 40.03 40.07 40.03 40.07 3.0K
10:38 40.03 40.06 40.03 40.06 1.4K
10:39 40.01 40.01 39.99 40.01 3.3K
10:40 40.01 40.01 39.97 39.98 1.6K
10:41 39.98 39.99 39.98 39.99 0.5K
10:42 39.99 39.99 39.93 39.93 1.4K
10:43 39.93 39.97 39.93 39.97 3.0K
10:44 40.03 40.03 40.03 40.03 1.4K
10:45 40.04 40.04 40.01 40.01 1.6K
10:46 40.01 40.01 40.00 40.00 1.0K
10:47 40.01 40.03 40.01 40.01 1.1K
10:48 40.01 40.02 40.01 40.02 1.7K
10:49 40.02 40.04 40.02 40.04 2.4K
10:50 40.03 40.04 40.02 40.02 1.7K
10:51 40.02 40.02 40.01 40.01 0.5K
10:52 40.01 40.01 39.99 39.99 1.5K
10:53 40.00 40.02 40.00 40.02 1.1K
10:54 40.02 40.02 40.02 40.02 0.5K
10:55 40.01 40.02 40.01 40.02 0.8K
10:56 40.01 40.06 40.01 40.06 1.5K
10:57 40.10 40.10 40.09 40.09 6.1K
10:58 40.09 40.09 40.07 40.07 0.8K
10:59 40.09 40.11 40.09 40.11 1.1K
11:00 40.09 40.09 40.09 40.09 0.8K
11:01 40.09 40.14 40.09 40.12 5.3K
11:02 40.11 40.11 40.09 40.09 1.8K
11:03 40.09 40.09 40.04 40.04 3.5K
11:04 40.05 40.06 40.05 40.06 0.9K
11:05 40.06 40.06 40.04 40.04 0.7K
11:06 40.03 40.03 40.01 40.02 2.0K
11:07 40.02 40.05 40.02 40.04 1.2K
11:08 40.04 40.06 40.04 40.06 0.9K
11:09 40.06 40.11 40.06 40.11 1.6K
11:10 40.11 40.12 40.11 40.12 0.9K
11:11 40.11 40.11 40.10 40.11 2.1K
11:12 40.11 40.11 40.11 40.11 3.4K
11:13 40.11 40.11 40.10 40.10 1.6K
11:14 40.10 40.10 40.09 40.09 3.0K
11:15 40.08 40.08 40.07 40.07 2.0K
11:16 40.07 40.09 40.05 40.05 2.1K
11:17 40.05 40.09 40.05 40.09 3.0K
11:18 40.09 40.10 40.09 40.10 0.5K
11:19 40.10 40.11 40.08 40.11 1.0K
11:20 40.09 40.09 40.09 40.09 2.0K
11:21 40.09 40.09 40.09 40.09 0.1K
11:22 40.08 40.10 40.08 40.10 1.2K
11:23 40.10 40.10 40.09 40.09 2.2K
11:24 40.09 40.09 40.09 40.09 0.5K
11:25 40.09 40.09 40.09 40.09 0.9K
11:26 40.10 40.13 40.09 40.13 5.8K
11:27 40.13 40.13 40.11 40.13 4.1K
11:28 40.13 40.13 40.11 40.11 2.4K
11:29 40.12 40.13 40.11 40.11 3.0K
11:30 40.05 40.05 40.05 40.05 4.2K
11:31 40.05 40.08 40.05 40.08 2.9K
11:32 40.11 40.12 40.11 40.12 2.3K
11:33 40.11 40.11 40.11 40.11 1.3K
11:34 40.11 40.11 40.10 40.10 1.4K
11:35 40.10 40.10 40.09 40.09 2.9K
11:36 40.09 40.09 40.08 40.08 1.9K
11:37 40.08 40.08 40.08 40.08 0.7K
11:38 40.08 40.10 40.08 40.10 6.9K
11:39 40.10 40.10 40.06 40.06 17.1K
11:40 40.06 40.06 40.04 40.04 0.4K
11:41 40.04 40.07 40.04 40.07 1.2K
11:42 40.07 40.07 40.03 40.03 2.3K
11:43 40.04 40.04 40.02 40.02 2.5K
11:44 40.02 40.03 40.02 40.03 3.7K
11:45 40.03 40.03 40.03 40.03 0.1K
11:46 40.03 40.05 40.03 40.05 0.1K
11:47 40.05 40.05 40.03 40.03 0.6K
11:48 40.03 40.04 40.02 40.04 3.1K
11:49 40.04 40.05 40.04 40.05 0.8K
11:50 40.05 40.06 40.04 40.04 2.8K
11:51 40.04 40.06 40.04 40.04 4.0K
11:52 40.03 40.07 40.03 40.07 4.3K
11:53 40.07 40.07 40.06 40.06 0.4K
11:54 40.10 40.13 40.06 40.08 13.9K
11:55 40.08 40.11 40.08 40.11 1.6K
11:56 40.11 40.11 40.11 40.11 0.5K
11:57 40.11 40.11 40.06 40.06 4.1K
11:58 40.05 40.05 40.05 40.05 2.2K
11:59 40.03 40.03 40.00 40.00 2.4K
12:00 40.00 40.00 39.98 39.98 1.8K
12:01 39.98 40.02 39.98 40.02 2.2K
12:02 40.03 40.08 40.03 40.05 3.4K
12:03 40.05 40.05 40.01 40.03 9.0K
12:04 40.03 40.04 40.03 40.04 8.2K
12:05 40.04 40.04 40.04 40.04 0.1K
12:06 40.04 40.06 40.04 40.06 2.0K
12:07 40.08 40.12 40.07 40.12 3.0K
12:08 40.12 40.13 40.12 40.12 0.7K
12:09 40.12 40.12 40.10 40.10 2.4K
12:10 40.10 40.10 40.10 40.10 0.3K
12:11 40.07 40.07 40.07 40.07 0.4K
12:12 40.07 40.09 40.07 40.09 2.0K
12:13 40.10 40.10 40.09 40.09 1.3K
12:14 40.09 40.12 40.09 40.12 2.0K
12:15 40.12 40.12 40.12 40.12 0.3K
12:16 40.12 40.12 40.10 40.10 2.3K
12:17 40.10 40.10 40.09 40.09 2.7K
12:18 40.11 40.12 40.11 40.12 2.4K
12:19 40.12 40.14 40.12 40.14 2.4K
12:20 40.14 40.17 40.14 40.17 1.6K
12:21 40.17 40.20 40.17 40.20 1.9K
12:22 40.21 40.21 40.19 40.19 2.7K
12:23 40.17 40.17 40.14 40.14 3.7K
12:24 40.14 40.14 40.13 40.13 3.8K
12:25 40.13 40.15 40.13 40.15 1.7K
12:26 40.14 40.16 40.14 40.16 0.9K
12:27 40.16 40.16 40.15 40.15 0.6K
12:28 40.15 40.15 40.15 40.15 1.1K
12:29 40.15 40.21 40.15 40.21 2.1K
12:30 40.21 40.21 40.20 40.20 3.0K
12:31 40.20 40.20 40.20 40.20 1.5K
12:32 40.20 40.20 40.18 40.18 1.1K
12:33 40.18 40.21 40.18 40.21 2.5K
12:34 40.21 40.21 40.17 40.17 4.2K
12:35 40.18 40.25 40.18 40.25 10.2K
12:36 40.25 40.26 40.23 40.23 7.2K
12:37 40.23 40.23 40.20 40.20 3.5K
12:38 40.19 40.20 40.18 40.18 2.5K
12:39 40.18 40.18 40.17 40.17 3.2K
12:40 40.16 40.17 40.16 40.17 1.8K
12:41 40.17 40.17 40.16 40.17 1.3K
12:42 40.16 40.16 40.15 40.15 2.5K
12:43 40.14 40.14 40.13 40.13 3.0K
12:44 40.13 40.13 40.13 40.13 0.4K
12:45 40.10 40.10 40.08 40.08 1.6K
12:46 40.09 40.09 40.09 40.09 0.9K
12:47 40.09 40.09 40.08 40.08 2.6K
12:48 40.08 40.14 40.08 40.14 3.6K
12:49 40.14 40.14 40.14 40.14 1.0K
12:50 40.14 40.14 40.14 40.14 1.0K
12:51 40.14 40.14 40.14 40.14 0.7K
12:52 40.14 40.14 40.14 40.14 0.4K
12:53 40.14 40.14 40.12 40.13 1.6K
12:54 40.13 40.13 40.12 40.12 4.1K
12:55 40.12 40.12 40.11 40.11 1.9K
12:56 40.11 40.11 40.11 40.11 2.8K
12:57 40.11 40.12 40.11 40.12 0.7K
12:58 40.13 40.14 40.13 40.14 2.4K
12:59 40.14 40.15 40.13 40.15 2.9K
13:00 40.15 40.15 40.12 40.12 5.9K
13:01 40.11 40.11 40.10 40.10 1.8K
13:02 40.10 40.12 40.10 40.11 2.9K
13:03 40.11 40.11 40.11 40.11 0.5K
13:04 40.11 40.12 40.08 40.08 1.5K
13:05 40.08 40.08 40.07 40.07 2.2K
13:06 40.07 40.09 40.07 40.09 2.7K
13:07 40.09 40.09 40.09 40.09 0.6K
13:08 40.09 40.09 40.05 40.05 4.0K
13:09 40.05 40.06 40.05 40.06 2.2K
13:10 40.06 40.08 40.06 40.08 2.0K
13:11 40.08 40.08 40.07 40.07 1.2K
13:12 40.06 40.07 40.06 40.07 4.1K
13:13 40.07 40.07 40.06 40.06 1.7K
13:14 40.06 40.06 40.06 40.06 0.9K
13:15 40.06 40.06 40.00 40.00 7.1K
13:16 39.99 40.01 39.99 40.01 4.5K
13:17 40.01 40.01 40.00 40.00 2.2K
13:18 40.00 40.00 40.00 40.00 0.4K
13:19 40.00 40.00 40.00 40.00 0.9K
13:20 40.01 40.01 40.01 40.01 4.8K
13:21 40.01 40.06 40.01 40.06 2.4K
13:22 40.06 40.06 40.05 40.05 0.3K
13:23 40.05 40.05 40.05 40.05 0.8K
13:24 40.05 40.09 40.05 40.07 5.6K
13:25 40.07 40.08 40.07 40.07 3.4K
13:26 40.07 40.07 40.05 40.05 3.8K
13:27 40.05 40.05 40.01 40.01 0.7K
13:28 40.00 40.00 39.97 39.97 2.6K
13:29 39.97 40.01 39.97 40.01 3.1K
13:30 40.01 40.01 40.01 40.01 0.2K
13:31 40.01 40.03 40.01 40.03 0.5K
13:32 40.03 40.03 40.03 40.03 0.2K
13:33 40.03 40.04 40.03 40.04 22.8K
13:34 40.04 40.05 40.03 40.03 4.6K
13:35 40.03 40.04 40.00 40.00 2.7K
13:36 40.00 40.00 39.99 39.99 0.8K
13:37 40.04 40.04 40.04 40.04 1.7K
13:38 40.04 40.04 40.04 40.04 0.3K
13:39 40.03 40.06 40.03 40.06 3.0K
13:40 40.06 40.08 40.06 40.08 2.2K
13:41 40.08 40.13 40.08 40.13 1.3K
13:42 40.13 40.13 40.11 40.11 4.1K
13:43 40.11 40.11 40.10 40.10 5.7K
13:44 40.11 40.13 40.11 40.12 2.7K
13:45 40.12 40.14 40.12 40.14 0.8K
13:46 40.14 40.14 40.13 40.13 0.8K
13:47 40.13 40.14 40.13 40.14 1.1K
13:48 40.14 40.14 40.14 40.14 0.3K
13:49 40.14 40.14 40.14 40.14 0.0K
13:50 40.14 40.14 40.14 40.14 0.3K
13:51 40.16 40.16 40.12 40.12 4.0K
13:52 40.11 40.11 40.11 40.11 1.7K
13:53 40.11 40.12 40.11 40.12 3.2K
13:54 40.13 40.13 40.13 40.13 0.8K
13:55 40.13 40.13 40.11 40.11 0.7K
13:56 40.12 40.12 40.12 40.12 0.7K
13:57 40.12 40.12 40.10 40.10 3.2K
13:58 40.10 40.10 40.10 40.10 0.9K
13:59 40.10 40.10 40.04 40.04 4.7K
14:00 40.04 40.05 40.04 40.05 2.2K
14:01 40.05 40.05 40.04 40.05 3.8K
14:02 40.05 40.12 40.05 40.10 15.5K
14:03 40.12 40.12 40.07 40.07 9.2K
14:04 40.06 40.06 40.06 40.06 0.3K
14:05 40.06 40.07 40.05 40.05 4.5K
14:06 40.05 40.05 40.05 40.05 0.4K
14:07 40.05 40.05 40.04 40.04 0.5K
14:08 40.04 40.06 40.04 40.05 4.2K
14:09 40.04 40.05 40.04 40.04 2.7K
14:10 40.04 40.04 40.04 40.04 0.6K
14:11 40.04 40.06 40.04 40.06 1.1K
14:12 40.06 40.07 40.04 40.04 1.2K
14:13 40.04 40.06 40.04 40.06 1.3K
14:14 40.06 40.06 40.04 40.04 4.4K
14:15 40.01 40.01 40.01 40.01 1.8K
14:16 40.03 40.03 40.01 40.01 2.0K
14:17 40.01 40.01 40.00 40.00 1.3K
14:18 40.01 40.03 40.01 40.02 1.2K
14:19 40.02 40.02 40.01 40.01 2.1K
14:20 40.01 40.03 40.00 40.01 1.6K
14:21 40.00 40.01 40.00 40.01 2.5K
14:22 40.01 40.01 40.01 40.01 2.3K
14:23 40.06 40.08 40.06 40.06 6.1K
14:24 40.06 40.06 40.03 40.04 2.2K
14:25 40.04 40.04 40.02 40.02 3.9K
14:26 40.02 40.03 40.02 40.03 2.6K
14:27 40.03 40.03 40.02 40.03 0.6K
14:28 40.03 40.03 40.03 40.03 0.3K
14:29 40.03 40.03 40.02 40.02 7.2K
14:30 40.03 40.03 40.02 40.02 3.1K
14:31 40.02 40.03 40.01 40.03 5.9K
14:32 40.03 40.05 40.03 40.04 7.3K
14:33 40.03 40.03 40.02 40.03 4.9K
14:34 40.03 40.03 40.03 40.03 0.5K
14:35 40.03 40.03 40.03 40.03 0.6K
14:36 40.03 40.03 40.02 40.02 1.7K
14:37 40.02 40.03 40.02 40.03 4.6K
14:38 40.04 40.04 40.03 40.04 5.5K
14:39 40.06 40.07 40.03 40.03 16.7K
14:40 40.03 40.04 40.03 40.04 0.4K
14:41 40.04 40.05 40.04 40.04 2.0K
14:42 40.04 40.05 40.03 40.05 0.7K
14:43 40.05 40.05 40.01 40.01 5.2K
14:44 40.01 40.02 40.01 40.02 0.8K
14:45 40.02 40.04 40.02 40.02 2.7K
14:46 40.03 40.03 40.03 40.03 1.0K
14:47 40.02 40.02 39.99 40.00 6.3K
14:48 40.00 40.00 39.97 39.98 2.0K
14:49 39.98 39.98 39.98 39.98 0.9K
14:50 39.98 40.00 39.98 40.00 3.3K
14:51 40.01 40.03 40.00 40.00 4.9K
14:52 40.00 40.00 39.99 39.99 1.1K
14:53 39.99 40.00 39.99 40.00 1.3K
14:54 40.00 40.05 40.00 40.05 2.2K
14:55 40.05 40.05 40.02 40.02 5.1K
14:56 40.02 40.05 40.02 40.03 4.4K
14:57 40.01 40.05 40.01 40.05 5.7K
14:58 40.05 40.05 40.03 40.03 0.9K
14:59 40.03 40.03 40.03 40.03 0.8K
15:00 40.03 40.03 40.02 40.02 0.9K
15:01 39.90 39.90 39.85 39.86 79.8K
15:02 39.86 39.90 39.86 39.89 5.6K
15:03 39.90 39.90 39.89 39.89 4.8K
15:04 39.87 39.88 39.87 39.88 2.8K
15:05 39.88 39.88 39.87 39.88 5.2K
15:06 39.88 39.89 39.88 39.89 1.7K
15:07 39.89 39.89 39.85 39.85 5.0K
15:08 39.86 39.86 39.84 39.85 5.0K
15:09 39.85 39.85 39.81 39.81 7.9K
15:10 39.82 39.85 39.82 39.85 5.3K
15:11 39.84 39.84 39.83 39.84 6.4K
15:12 39.84 39.85 39.84 39.84 2.6K
15:13 39.84 39.84 39.82 39.82 3.5K
15:14 39.83 39.83 39.82 39.83 1.0K
15:15 39.83 39.84 39.83 39.84 6.2K
15:16 39.84 39.88 39.84 39.87 5.0K
15:17 39.87 39.87 39.83 39.83 5.8K
15:18 39.83 39.83 39.81 39.81 1.5K
15:19 39.81 39.83 39.81 39.83 1.7K
15:20 39.81 39.83 39.81 39.83 1.9K
15:21 39.81 39.81 39.76 39.78 6.5K
15:22 39.76 39.77 39.74 39.76 5.8K
15:23 39.76 39.83 39.76 39.83 13.1K
15:24 39.83 39.87 39.83 39.86 4.5K
15:25 39.87 39.87 39.87 39.87 1.6K
15:26 39.87 39.87 39.84 39.84 5.0K
15:27 39.81 39.82 39.79 39.79 5.2K
15:28 39.78 39.78 39.78 39.78 4.7K
15:29 39.78 39.81 39.76 39.79 11.0K
15:30 39.80 39.80 39.79 39.80 2.2K
15:31 39.83 39.84 39.80 39.80 11.1K
15:32 39.82 39.85 39.82 39.85 4.2K
15:33 39.85 39.85 39.82 39.83 6.1K
15:34 39.83 39.86 39.82 39.85 12.7K
15:35 39.87 39.89 39.87 39.88 5.8K
15:36 39.86 39.87 39.85 39.85 7.2K
15:37 39.87 39.87 39.85 39.87 8.9K
15:38 39.87 39.91 39.87 39.91 8.3K
15:39 39.92 39.98 39.92 39.98 20.7K
15:40 39.96 39.96 39.93 39.93 12.0K
15:41 39.92 39.99 39.92 39.99 6.1K
15:42 39.99 40.03 39.99 40.02 5.6K
15:43 40.05 40.05 40.01 40.01 9.7K
15:44 40.02 40.03 40.01 40.01 3.2K
15:45 39.98 39.99 39.98 39.99 5.5K
15:46 39.99 39.99 39.98 39.98 6.3K
15:47 39.97 39.97 39.97 39.97 6.5K
15:48 39.97 39.99 39.97 39.98 11.0K
15:49 39.98 39.98 39.97 39.98 4.4K
15:50 39.97 39.97 39.95 39.95 12.2K
15:51 39.94 39.94 39.88 39.88 27.3K
15:52 39.87 39.87 39.80 39.80 33.3K
15:53 39.80 39.81 39.80 39.81 14.6K
15:54 39.84 39.86 39.83 39.85 20.3K
15:55 39.85 39.85 39.81 39.81 19.5K
15:56 39.78 39.78 39.67 39.67 30.6K
15:57 39.71 39.76 39.71 39.75 27.4K
15:58 39.75 39.78 39.74 39.78 20.8K
15:59 39.79 39.84 39.79 39.84 40.2K
16:00 39.83 39.92 39.82 39.88 1,437.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles