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 39.70 40.70 39.70 39.94 18.1K
09:32 39.77 39.94 39.77 39.94 1.9K
09:33 39.94 39.94 39.94 39.94 1.0K
09:34 39.91 39.91 39.90 39.90 9.1K
09:35 39.91 39.92 39.91 39.92 0.7K
09:36 39.92 39.92 39.78 39.85 5.8K
09:37 39.85 39.87 39.85 39.87 6.5K
09:38 39.87 39.96 39.87 39.96 3.8K
09:39 39.89 39.98 39.89 39.98 6.5K
09:40 39.98 39.99 39.98 39.99 3.7K
09:41 39.99 39.99 39.97 39.99 5.9K
09:42 39.99 39.99 39.96 39.98 3.2K
09:43 40.00 40.00 39.94 39.94 6.1K
09:44 39.95 39.99 39.95 39.99 5.6K
09:45 40.01 40.01 39.94 39.94 4.8K
09:46 39.88 39.88 39.85 39.88 9.0K
09:47 39.90 39.90 39.80 39.80 6.2K
09:48 39.84 39.90 39.84 39.90 2.5K
09:49 39.90 39.96 39.90 39.96 1.7K
09:50 39.99 40.05 39.99 40.02 6.4K
09:51 40.05 40.05 39.89 39.89 17.2K
09:52 39.89 39.89 39.85 39.85 1.0K
09:53 39.85 39.91 39.85 39.91 3.3K
09:54 39.91 39.93 39.89 39.89 2.4K
09:55 39.94 39.95 39.92 39.92 1.7K
09:56 39.90 39.90 39.81 39.81 1.7K
09:57 39.81 39.82 39.79 39.79 3.9K
09:58 39.85 39.85 39.76 39.76 1.9K
09:59 39.76 39.76 39.76 39.76 0.2K
10:00 39.68 39.68 39.65 39.65 3.3K
10:01 39.69 39.75 39.69 39.75 25.8K
10:02 39.75 39.80 39.72 39.80 2.9K
10:03 39.80 39.81 39.78 39.81 5.5K
10:04 39.82 39.87 39.82 39.87 101.8K
10:05 39.87 39.87 39.84 39.84 11.1K
10:06 39.84 39.85 39.83 39.85 13.8K
10:07 39.80 39.82 39.80 39.82 7.2K
10:08 39.82 39.82 39.75 39.75 1.9K
10:09 39.79 39.79 39.78 39.78 2.8K
10:10 39.78 39.83 39.78 39.83 11.5K
10:11 39.74 39.74 39.71 39.71 6.3K
10:12 39.71 39.77 39.71 39.77 4.9K
10:13 39.77 39.77 39.76 39.76 0.7K
10:14 39.80 39.83 39.80 39.83 9.0K
10:15 39.83 39.87 39.83 39.85 2.5K
10:16 39.85 39.89 39.85 39.87 209.6K
10:17 39.88 39.88 39.83 39.83 4.7K
10:18 39.85 39.88 39.85 39.86 2.6K
10:19 39.91 39.98 39.89 39.98 12.3K
10:20 39.98 40.00 39.98 40.00 3.2K
10:21 39.98 40.06 39.98 40.06 6.4K
10:22 40.08 40.08 39.99 39.99 4.4K
10:23 40.01 40.02 40.01 40.01 3.1K
10:24 40.03 40.08 40.03 40.08 1.5K
10:25 40.07 40.09 40.06 40.06 2.8K
10:26 40.08 40.10 40.03 40.06 4.2K
10:27 40.06 40.06 39.97 39.99 5.6K
10:28 39.97 39.97 39.92 39.92 1.7K
10:29 39.95 39.95 39.90 39.93 2.7K
10:30 39.92 39.92 39.92 39.92 1.5K
10:31 39.92 39.96 39.92 39.96 1.0K
10:32 39.98 40.01 39.98 40.01 3.0K
10:33 40.04 40.04 40.02 40.04 1.9K
10:34 40.04 40.04 40.00 40.00 7.3K
10:35 39.96 39.96 39.96 39.96 0.7K
10:36 39.91 39.91 39.87 39.87 10.0K
10:37 39.89 39.89 39.89 39.89 2.7K
10:38 40.02 40.06 40.01 40.01 28.3K
10:39 40.01 40.04 40.01 40.02 2.1K
10:40 40.02 40.05 40.02 40.05 1.8K
10:41 40.05 40.05 40.04 40.04 1.0K
10:42 40.04 40.10 40.04 40.10 2.3K
10:43 40.13 40.13 40.12 40.12 1.3K
10:44 40.13 40.14 40.11 40.14 2.9K
10:45 40.14 40.14 40.11 40.11 1.9K
10:46 40.11 40.11 40.05 40.05 1.2K
10:47 40.05 40.05 40.02 40.02 1.5K
10:48 40.02 40.02 40.02 40.02 0.4K
10:49 40.02 40.02 39.99 39.99 2.0K
10:50 39.99 39.99 39.98 39.98 1.2K
10:51 39.98 39.99 39.98 39.99 0.9K
10:52 39.99 40.01 39.99 40.01 2.8K
10:53 40.01 40.03 40.00 40.03 0.8K
10:54 40.00 40.02 40.00 40.02 3.8K
10:55 40.01 40.01 40.01 40.01 0.5K
10:56 40.02 40.04 40.02 40.04 1.7K
10:57 40.04 40.06 40.04 40.06 1.0K
10:58 40.09 40.09 40.06 40.08 1.1K
10:59 40.07 40.07 40.04 40.05 1.6K
11:00 40.04 40.04 40.03 40.04 2.2K
11:01 40.01 40.01 39.99 39.99 7.5K
11:02 39.99 40.00 39.98 40.00 0.8K
11:03 40.01 40.01 39.98 39.98 2.2K
11:04 39.98 39.99 39.98 39.98 2.7K
11:05 39.98 40.01 39.98 40.01 2.0K
11:06 40.03 40.05 40.02 40.05 1.8K
11:07 40.04 40.05 40.04 40.04 5.0K
11:08 40.01 40.03 40.01 40.03 1.7K
11:09 40.03 40.03 39.99 39.99 2.3K
11:10 39.99 39.99 39.94 39.94 2.8K
11:11 39.94 39.95 39.94 39.95 3.0K
11:12 39.92 39.92 39.91 39.91 4.7K
11:13 39.90 39.90 39.86 39.86 7.7K
11:14 39.86 39.86 39.82 39.83 3.7K
11:15 39.83 39.83 39.81 39.81 2.9K
11:16 39.84 39.89 39.82 39.89 25.4K
11:17 39.89 39.91 39.89 39.91 2.4K
11:18 39.93 39.93 39.92 39.92 2.5K
11:19 39.95 39.97 39.95 39.95 6.7K
11:20 39.98 40.00 39.96 39.96 4.1K
11:21 39.96 39.96 39.94 39.94 1.5K
11:22 39.94 39.96 39.94 39.96 1.4K
11:23 39.96 39.99 39.95 39.99 2.0K
11:24 40.00 40.01 39.99 39.99 4.2K
11:25 39.99 40.02 39.99 40.02 2.8K
11:26 40.02 40.05 40.02 40.05 2.3K
11:27 40.05 40.05 40.02 40.02 1.2K
11:28 40.02 40.02 40.02 40.02 0.9K
11:29 40.00 40.02 39.99 39.99 2.0K
11:30 39.99 39.99 39.98 39.98 1.6K
11:31 39.97 39.98 39.96 39.98 3.6K
11:32 39.98 40.03 39.98 40.03 177.4K
11:33 40.02 40.06 40.02 40.06 13.5K
11:34 40.04 40.04 40.00 40.00 4.8K
11:35 40.00 40.00 39.94 39.97 5.7K
11:36 39.97 39.97 39.97 39.97 0.7K
11:37 39.97 39.97 39.97 39.97 10.8K
11:38 39.97 40.01 39.97 40.00 4.0K
11:39 40.00 40.01 39.99 40.01 1.0K
11:40 40.01 40.01 39.99 39.99 1.7K
11:41 40.01 40.01 40.00 40.00 2.7K
11:42 40.02 40.02 39.97 39.97 38.1K
11:43 39.99 39.99 39.97 39.99 3.5K
11:44 39.99 40.00 39.97 40.00 2.5K
11:45 40.00 40.00 39.95 39.95 1.8K
11:46 39.95 39.96 39.94 39.96 8.5K
11:47 39.94 39.95 39.93 39.95 2.7K
11:48 39.94 39.99 39.94 39.97 6.0K
11:49 39.96 39.98 39.96 39.98 7.4K
11:50 39.98 39.98 39.96 39.97 1.9K
11:51 39.97 39.97 39.97 39.97 1.1K
11:52 39.97 39.97 39.91 39.93 3.1K
11:53 39.93 39.93 39.86 39.86 3.4K
11:54 39.86 39.90 39.86 39.90 1.1K
11:55 39.90 39.91 39.90 39.91 0.9K
11:56 39.90 39.90 39.90 39.90 1.4K
11:57 39.93 39.93 39.91 39.91 1.9K
11:58 39.91 39.93 39.91 39.93 1.5K
11:59 39.93 39.97 39.93 39.97 2.9K
12:00 39.98 39.98 39.94 39.94 2.6K
12:01 39.94 39.94 39.94 39.94 1.0K
12:02 39.94 39.95 39.92 39.92 1.7K
12:03 39.92 39.94 39.92 39.94 1.3K
12:04 39.94 39.94 39.93 39.93 0.8K
12:05 39.93 39.93 39.90 39.90 1.8K
12:06 39.90 39.90 39.90 39.90 1.0K
12:07 39.94 39.98 39.94 39.98 5.0K
12:08 39.98 39.99 39.98 39.98 1.9K
12:09 40.00 40.00 39.97 39.97 10.5K
12:10 39.97 39.98 39.97 39.98 1.3K
12:11 39.97 39.97 39.97 39.97 1.2K
12:12 39.97 39.99 39.97 39.99 1.1K
12:13 39.99 39.99 39.96 39.96 1.1K
12:14 39.96 39.99 39.96 39.99 3.0K
12:15 39.99 39.99 39.95 39.97 2.0K
12:16 39.97 40.02 39.97 40.02 2.5K
12:17 40.02 40.02 40.02 40.02 0.9K
12:18 40.02 40.05 40.02 40.04 1.8K
12:19 40.01 40.02 40.01 40.02 2.6K
12:20 40.02 40.02 40.02 40.02 0.6K
12:21 40.00 40.03 40.00 40.03 1.7K
12:22 40.03 40.03 40.02 40.02 1.9K
12:23 40.02 40.02 40.02 40.02 1.1K
12:24 40.02 40.02 40.02 40.02 1.0K
12:25 40.07 40.07 40.06 40.06 1.9K
12:26 40.06 40.07 40.06 40.07 1.6K
12:27 40.07 40.07 40.07 40.07 1.5K
12:28 40.07 40.09 40.05 40.05 3.8K
12:29 40.04 40.06 40.04 40.06 2.0K
12:30 40.08 40.10 40.08 40.09 2.6K
12:31 40.09 40.12 40.09 40.12 1.6K
12:32 40.12 40.16 40.12 40.16 1.2K
12:33 40.17 40.17 40.17 40.17 0.8K
12:34 40.17 40.21 40.16 40.16 3.4K
12:35 40.16 40.16 40.16 40.16 0.5K
12:36 40.16 40.18 40.16 40.18 1.6K
12:37 40.19 40.19 40.14 40.15 3.8K
12:38 40.17 40.19 40.17 40.19 1.4K
12:39 40.18 40.19 40.18 40.19 2.1K
12:40 40.22 40.22 40.18 40.20 2.1K
12:41 40.20 40.20 40.17 40.18 1.8K
12:42 40.18 40.18 40.16 40.16 0.7K
12:43 40.18 40.21 40.18 40.21 1.4K
12:44 40.20 40.20 40.20 40.20 0.9K
12:45 40.21 40.21 40.20 40.20 4.1K
12:46 40.20 40.22 40.20 40.22 1.1K
12:47 40.20 40.20 40.18 40.18 4.4K
12:48 40.18 40.19 40.18 40.19 1.4K
12:49 40.16 40.17 40.16 40.17 2.3K
12:50 40.17 40.17 40.15 40.15 1.4K
12:51 40.15 40.15 40.13 40.14 4.2K
12:52 40.12 40.14 40.12 40.14 3.4K
12:53 40.14 40.14 40.11 40.11 3.9K
12:54 40.12 40.13 40.12 40.13 0.7K
12:55 40.13 40.32 40.13 40.31 90.5K
12:56 40.28 40.28 40.23 40.23 5.3K
12:57 40.19 40.19 40.16 40.18 10.5K
12:58 40.20 40.20 40.11 40.13 4.5K
12:59 40.13 40.17 40.13 40.14 9.7K
13:00 40.16 40.16 40.14 40.14 3.6K
13:01 40.14 40.14 40.11 40.11 2.5K
13:02 40.11 40.12 40.09 40.09 4.0K
13:03 40.10 40.10 40.10 40.10 0.7K
13:04 40.10 40.11 40.10 40.10 2.3K
13:05 40.10 40.11 40.10 40.11 2.8K
13:06 40.10 40.10 40.10 40.10 0.8K
13:07 40.10 40.13 40.10 40.13 2.0K
13:08 40.13 40.14 40.13 40.14 1.8K
13:09 40.14 40.14 40.12 40.12 2.5K
13:10 40.12 40.13 40.12 40.12 1.3K
13:11 40.08 40.11 40.08 40.11 4.4K
13:12 40.11 40.11 40.10 40.10 0.5K
13:13 40.10 40.10 40.10 40.10 0.3K
13:14 40.10 40.10 40.06 40.06 3.2K
13:15 40.07 40.07 40.07 40.07 0.6K
13:16 40.06 40.06 40.04 40.04 3.9K
13:17 40.04 40.04 40.04 40.04 0.6K
13:18 40.04 40.04 40.02 40.02 0.2K
13:19 40.02 40.02 40.02 40.02 1.0K
13:20 40.02 40.07 40.02 40.07 6.4K
13:21 40.07 40.07 40.07 40.07 2.2K
13:22 40.10 40.11 40.08 40.08 3.8K
13:23 40.08 40.09 40.08 40.09 1.0K
13:24 40.08 40.11 40.08 40.10 3.5K
13:25 40.10 40.11 40.10 40.11 1.2K
13:26 40.12 40.12 40.11 40.11 3.8K
13:27 40.11 40.11 40.11 40.11 1.2K
13:28 40.11 40.15 40.11 40.13 14.5K
13:29 40.12 40.16 40.12 40.16 7.7K
13:30 40.16 40.16 40.14 40.16 5.4K
13:31 40.16 40.16 40.14 40.15 3.4K
13:32 40.15 40.16 40.14 40.14 9.0K
13:33 40.14 40.14 40.13 40.13 2.2K
13:34 40.14 40.14 40.13 40.13 1.6K
13:35 40.12 40.12 40.10 40.10 1.6K
13:36 40.10 40.13 40.10 40.13 7.7K
13:37 40.14 40.15 40.14 40.14 3.3K
13:38 40.14 40.14 40.12 40.12 2.3K
13:39 40.13 40.14 40.13 40.14 4.8K
13:40 40.10 40.13 40.10 40.13 7.4K
13:41 40.15 40.15 40.14 40.14 1.8K
13:42 40.14 40.15 40.14 40.15 4.2K
13:43 40.16 40.16 40.11 40.11 4.4K
13:44 40.11 40.13 40.11 40.13 2.5K
13:45 40.12 40.15 40.12 40.15 3.9K
13:46 40.15 40.15 40.15 40.15 2.8K
13:47 40.15 40.17 40.15 40.17 6.1K
13:48 40.15 40.15 40.14 40.15 6.5K
13:49 40.15 40.22 40.15 40.22 9.3K
13:50 40.22 40.24 40.22 40.24 6.7K
13:51 40.23 40.23 40.20 40.20 7.2K
13:52 40.20 40.22 40.20 40.22 2.9K
13:53 40.22 40.24 40.22 40.24 8.6K
13:54 40.27 40.27 40.24 40.24 5.0K
13:55 40.24 40.24 40.21 40.21 5.0K
13:56 40.21 40.21 40.21 40.21 2.6K
13:57 40.21 40.21 40.20 40.20 5.2K
13:58 40.19 40.21 40.19 40.20 6.5K
13:59 40.22 40.22 40.20 40.21 5.7K
14:00 40.19 40.19 40.17 40.17 5.5K
14:01 40.16 40.19 40.15 40.15 6.2K
14:02 40.15 40.19 40.15 40.19 5.7K
14:03 40.19 40.20 40.19 40.20 3.3K
14:04 40.19 40.21 40.19 40.19 9.2K
14:05 40.19 40.19 40.18 40.18 3.7K
14:06 40.18 40.18 40.17 40.18 5.6K
14:07 40.18 40.20 40.18 40.20 3.3K
14:08 40.20 40.21 40.19 40.19 4.4K
14:09 40.21 40.21 40.17 40.18 5.5K
14:10 40.19 40.19 40.19 40.19 2.2K
14:11 40.19 40.21 40.18 40.20 6.2K
14:12 40.19 40.21 40.17 40.17 6.3K
14:13 40.19 40.19 40.19 40.19 2.1K
14:14 40.19 40.20 40.18 40.18 5.3K
14:15 40.18 40.18 40.17 40.17 3.1K
14:16 40.17 40.18 40.16 40.18 5.5K
14:17 40.19 40.19 40.14 40.14 5.5K
14:18 40.14 40.14 40.11 40.13 5.8K
14:19 40.13 40.16 40.13 40.15 6.6K
14:20 40.15 40.16 40.14 40.15 3.1K
14:21 40.14 40.15 40.12 40.15 5.8K
14:22 40.14 40.16 40.14 40.16 3.2K
14:23 40.16 40.16 40.13 40.13 5.2K
14:24 40.16 40.16 40.13 40.15 12.0K
14:25 40.16 40.18 40.16 40.18 3.7K
14:26 40.18 40.19 40.18 40.18 5.0K
14:27 40.16 40.17 40.14 40.17 8.5K
14:28 40.17 40.17 40.15 40.15 3.2K
14:29 40.15 40.15 40.14 40.15 5.6K
14:30 40.18 40.18 40.16 40.16 7.1K
14:31 40.16 40.19 40.16 40.19 2.9K
14:32 40.19 40.20 40.19 40.20 8.3K
14:33 40.20 40.22 40.20 40.22 4.4K
14:34 40.21 40.21 40.19 40.19 2.8K
14:35 40.19 40.22 40.19 40.22 3.6K
14:36 40.22 40.22 40.21 40.21 2.9K
14:37 40.21 40.24 40.21 40.24 4.1K
14:38 40.23 40.23 40.20 40.20 8.0K
14:39 40.24 40.24 40.22 40.22 5.4K
14:40 40.22 40.23 40.22 40.23 4.5K
14:41 40.24 40.26 40.24 40.25 9.0K
14:42 40.25 40.25 40.19 40.20 6.7K
14:43 40.22 40.24 40.22 40.23 5.8K
14:44 40.23 40.23 40.23 40.23 1.2K
14:45 40.21 40.23 40.21 40.22 6.5K
14:46 40.22 40.22 40.20 40.20 12.0K
14:47 40.20 40.20 40.18 40.18 1.8K
14:48 40.18 40.19 40.15 40.16 10.9K
14:49 40.16 40.16 40.15 40.15 6.2K
14:50 40.15 40.16 40.14 40.16 6.9K
14:51 40.17 40.17 40.16 40.16 2.3K
14:52 40.14 40.16 40.14 40.16 5.4K
14:53 40.16 40.17 40.16 40.16 3.9K
14:54 40.16 40.17 40.16 40.16 4.2K
14:55 40.15 40.15 40.14 40.14 6.2K
14:56 40.13 40.13 40.13 40.13 2.3K
14:57 40.11 40.11 40.11 40.11 1.7K
14:58 40.11 40.12 40.11 40.12 2.8K
14:59 40.12 40.12 40.12 40.12 2.5K
15:00 40.12 40.14 40.12 40.14 3.6K
15:01 40.10 40.13 40.10 40.12 9.3K
15:02 40.12 40.12 40.12 40.12 3.5K
15:03 40.13 40.13 40.13 40.13 2.5K
15:04 40.11 40.14 40.11 40.14 12.7K
15:05 40.13 40.13 40.10 40.12 4.7K
15:06 40.12 40.12 40.11 40.11 2.9K
15:07 40.13 40.13 40.11 40.11 6.6K
15:08 40.11 40.11 40.10 40.10 3.1K
15:09 40.10 40.11 40.10 40.11 1.4K
15:10 40.11 40.11 40.06 40.06 7.3K
15:11 40.06 40.07 40.05 40.07 3.2K
15:12 40.07 40.08 40.06 40.08 3.1K
15:13 40.08 40.08 40.07 40.08 1.5K
15:14 40.07 40.08 40.05 40.08 4.9K
15:15 40.07 40.08 40.07 40.08 2.8K
15:16 40.07 40.07 40.06 40.06 2.8K
15:17 40.08 40.08 40.08 40.08 3.0K
15:18 40.08 40.10 40.08 40.09 6.0K
15:19 40.09 40.09 40.04 40.05 1.9K
15:20 40.05 40.06 40.05 40.06 2.0K
15:21 40.06 40.06 40.04 40.06 9.2K
15:22 40.05 40.06 40.04 40.06 4.4K
15:23 40.06 40.09 40.06 40.09 3.6K
15:24 40.07 40.08 40.07 40.08 3.7K
15:25 40.08 40.09 40.07 40.07 5.3K
15:26 40.05 40.05 40.04 40.04 4.0K
15:27 40.03 40.03 40.02 40.02 6.9K
15:28 40.01 40.03 40.01 40.03 6.2K
15:29 40.03 40.03 40.02 40.02 3.9K
15:30 40.01 40.01 39.98 39.98 20.3K
15:31 40.01 40.02 40.01 40.01 9.5K
15:32 40.01 40.04 40.01 40.04 3.3K
15:33 40.01 40.01 40.00 40.00 5.2K
15:34 40.00 40.00 40.00 40.00 4.7K
15:35 40.01 40.01 40.00 40.00 6.6K
15:36 40.00 40.03 40.00 40.03 5.1K
15:37 40.03 40.03 40.00 40.02 5.7K
15:38 40.02 40.03 40.01 40.01 5.0K
15:39 40.02 40.04 40.02 40.04 43.7K
15:40 40.05 40.05 40.03 40.04 8.0K
15:41 40.00 40.00 40.00 40.00 5.6K
15:42 40.00 40.00 39.94 39.94 20.9K
15:43 39.96 39.96 39.94 39.95 19.5K
15:44 39.96 39.98 39.96 39.98 15.1K
15:45 39.97 39.99 39.97 39.99 17.5K
15:46 40.00 40.01 39.99 39.99 12.1K
15:47 39.99 40.01 39.99 40.01 6.7K
15:48 39.97 40.00 39.97 40.00 35.6K
15:49 40.00 40.02 40.00 40.01 64.7K
15:50 40.01 40.01 39.99 39.99 19.8K
15:51 40.00 40.07 40.00 40.07 22.9K
15:52 40.08 40.11 40.06 40.11 22.7K
15:53 40.12 40.12 40.09 40.11 23.7K
15:54 40.10 40.11 40.10 40.10 23.7K
15:55 40.10 40.10 40.06 40.06 32.8K
15:56 40.07 40.16 40.07 40.16 35.2K
15:57 40.16 40.19 40.16 40.19 44.2K
15:58 40.21 40.22 40.20 40.22 31.1K
15:59 40.24 40.25 40.24 40.24 48.4K
16:00 40.24 40.30 40.24 40.30 529.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles