Range Resources (RRC)

RRC
🏛️ Estados Unidos →
38.27
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 38.98 38.98 38.42 38.73 18.5K
09:32 38.73 38.73 38.73 38.73 0.1K
09:33 38.73 38.76 38.73 38.76 0.2K
09:34 38.76 38.76 38.76 38.76 0.5K
09:35 38.59 38.74 38.59 38.74 2.1K
09:36 38.77 38.83 38.77 38.83 1.3K
09:37 38.94 38.94 38.94 38.94 3.2K
09:38 38.94 38.97 38.94 38.97 0.6K
09:39 38.98 38.98 38.93 38.93 3.8K
09:40 38.93 38.93 38.93 38.93 0.0K
09:41 38.93 38.93 38.88 38.88 0.6K
09:42 38.88 38.88 38.88 38.88 0.0K
09:43 38.96 38.96 38.92 38.92 2.5K
09:44 38.90 38.90 38.87 38.88 3.2K
09:45 38.88 38.90 38.88 38.90 10.0K
09:46 39.00 39.00 39.00 39.00 6.2K
09:47 38.98 39.04 38.98 39.04 1.2K
09:48 39.04 39.07 39.04 39.07 3.9K
09:49 39.08 39.08 39.08 39.08 0.4K
09:50 39.08 39.11 39.04 39.04 3.2K
09:51 39.04 39.07 39.04 39.07 2.0K
09:52 39.07 39.13 39.07 39.13 1.6K
09:53 39.13 39.13 39.12 39.12 1.0K
09:54 39.12 39.12 39.02 39.02 1.1K
09:55 39.02 39.02 39.00 39.00 3.4K
09:56 39.00 39.02 39.00 39.02 0.9K
09:57 39.02 39.02 38.95 38.97 1.3K
09:58 38.97 38.97 38.92 38.97 1.8K
09:59 38.97 39.00 38.97 39.00 0.6K
10:00 38.99 38.99 38.91 38.91 2.5K
10:01 38.91 38.99 38.91 38.99 2.7K
10:02 38.99 38.99 38.96 38.98 2.0K
10:03 38.98 38.99 38.98 38.99 0.7K
10:04 39.01 39.01 39.00 39.00 3.1K
10:05 39.00 39.00 38.89 38.89 6.6K
10:06 38.89 38.89 38.78 38.79 2.4K
10:07 38.77 38.78 38.77 38.77 4.1K
10:08 38.76 38.76 38.72 38.75 2.6K
10:09 38.73 38.73 38.72 38.73 2.2K
10:10 38.84 38.84 38.84 38.84 2.0K
10:11 38.84 38.84 38.80 38.82 1.6K
10:12 38.79 38.82 38.79 38.80 2.5K
10:13 38.81 38.86 38.81 38.86 3.3K
10:14 38.86 38.86 38.82 38.82 2.1K
10:15 38.78 38.78 38.75 38.76 2.1K
10:16 38.71 38.71 38.67 38.67 1.3K
10:17 38.68 38.70 38.66 38.70 3.6K
10:18 38.70 38.72 38.68 38.72 2.7K
10:19 38.72 38.80 38.72 38.78 11.3K
10:20 38.78 38.81 38.78 38.81 0.8K
10:21 38.83 38.85 38.83 38.85 3.8K
10:22 38.80 38.83 38.80 38.81 3.4K
10:23 38.81 38.83 38.81 38.83 3.2K
10:24 38.84 38.84 38.84 38.84 3.4K
10:25 38.84 38.85 38.84 38.85 2.2K
10:26 38.85 38.92 38.84 38.92 10.5K
10:27 38.94 38.98 38.94 38.98 4.4K
10:28 38.98 39.00 38.98 38.99 6.6K
10:29 38.99 39.03 38.99 39.03 12.0K
10:30 39.03 39.03 39.00 39.00 2.3K
10:31 39.00 39.06 39.00 39.06 2.8K
10:32 39.06 39.13 39.06 39.13 2.8K
10:33 39.10 39.10 39.04 39.04 5.1K
10:34 39.01 39.04 39.01 39.04 5.4K
10:35 39.04 39.06 39.04 39.04 4.0K
10:36 39.04 39.04 39.01 39.01 0.7K
10:37 39.01 39.12 39.01 39.11 21.3K
10:38 39.11 39.12 39.10 39.10 3.0K
10:39 39.09 39.13 39.09 39.13 7.3K
10:40 39.13 39.13 39.13 39.13 1.5K
10:41 39.13 39.15 39.13 39.13 3.9K
10:42 39.13 39.17 39.13 39.17 1.4K
10:43 39.15 39.15 39.15 39.15 1.6K
10:44 39.15 39.18 39.15 39.17 2.0K
10:45 39.17 39.17 39.15 39.15 2.9K
10:46 39.15 39.15 39.10 39.10 6.1K
10:47 39.07 39.07 39.00 39.04 14.8K
10:48 39.03 39.05 39.03 39.04 3.2K
10:49 39.04 39.06 39.03 39.06 6.6K
10:50 39.06 39.06 39.06 39.06 5.1K
10:51 39.06 39.06 39.05 39.05 2.6K
10:52 39.05 39.05 39.05 39.05 1.1K
10:53 39.05 39.07 39.05 39.07 12.6K
10:54 39.08 39.12 39.08 39.12 3.3K
10:55 39.12 39.14 39.12 39.14 2.0K
10:56 39.15 39.15 39.14 39.15 2.4K
10:57 39.15 39.15 39.09 39.09 7.1K
10:58 39.08 39.09 39.08 39.09 4.1K
10:59 39.09 39.09 39.07 39.08 6.4K
11:00 39.08 39.11 39.08 39.11 4.7K
11:01 39.11 39.14 39.11 39.14 4.3K
11:02 39.16 39.16 39.13 39.13 5.2K
11:03 39.17 39.17 39.12 39.12 5.6K
11:04 39.13 39.16 39.13 39.16 1.8K
11:05 39.16 39.19 39.15 39.15 1.5K
11:06 39.10 39.14 39.10 39.14 4.2K
11:07 39.14 39.18 39.14 39.18 2.1K
11:08 39.18 39.18 39.15 39.16 1.5K
11:09 39.15 39.15 39.14 39.14 2.6K
11:10 39.10 39.13 39.10 39.12 3.3K
11:11 39.13 39.13 39.10 39.12 4.3K
11:12 39.12 39.12 39.09 39.12 5.9K
11:13 39.12 39.13 39.11 39.13 5.5K
11:14 39.11 39.11 39.08 39.10 5.0K
11:15 39.10 39.10 39.07 39.07 0.4K
11:16 39.07 39.07 39.05 39.05 1.9K
11:17 39.03 39.03 39.00 39.03 3.0K
11:18 39.02 39.04 39.01 39.04 3.0K
11:19 39.03 39.03 39.03 39.03 1.0K
11:20 39.03 39.04 39.03 39.04 0.9K
11:21 39.09 39.09 39.09 39.09 3.8K
11:22 39.09 39.15 39.09 39.15 1.6K
11:23 39.15 39.17 39.15 39.16 8.1K
11:24 39.16 39.16 39.14 39.14 2.6K
11:25 39.14 39.14 39.13 39.13 1.0K
11:26 39.12 39.14 39.12 39.14 3.7K
11:27 39.12 39.14 39.12 39.14 1.5K
11:28 39.14 39.14 39.13 39.13 1.1K
11:29 39.13 39.13 39.12 39.12 1.9K
11:30 39.10 39.14 39.10 39.14 5.6K
11:31 39.14 39.18 39.14 39.18 2.6K
11:32 39.17 39.17 39.14 39.14 2.5K
11:33 39.16 39.19 39.16 39.18 1.3K
11:34 39.18 39.18 39.18 39.18 0.6K
11:35 39.17 39.17 39.16 39.16 1.5K
11:36 39.16 39.21 39.16 39.20 1.3K
11:37 39.20 39.20 39.16 39.16 5.0K
11:38 39.16 39.16 39.12 39.15 2.6K
11:39 39.15 39.18 39.15 39.18 3.4K
11:40 39.18 39.19 39.17 39.19 5.9K
11:41 39.19 39.21 39.19 39.21 3.8K
11:42 39.23 39.23 39.21 39.21 2.3K
11:43 39.21 39.22 39.20 39.22 3.1K
11:44 39.22 39.22 39.20 39.20 3.4K
11:45 39.20 39.20 39.19 39.20 0.6K
11:46 39.20 39.20 39.18 39.20 7.0K
11:47 39.22 39.22 39.21 39.22 4.7K
11:48 39.26 39.26 39.23 39.24 3.7K
11:49 39.24 39.27 39.24 39.27 1.2K
11:50 39.27 39.27 39.25 39.25 7.8K
11:51 39.25 39.28 39.24 39.24 5.2K
11:52 39.24 39.24 39.20 39.20 3.5K
11:53 39.20 39.20 39.20 39.20 3.1K
11:54 39.21 39.24 39.21 39.24 2.0K
11:55 39.24 39.27 39.24 39.27 3.2K
11:56 39.27 39.27 39.22 39.22 3.1K
11:57 39.24 39.24 39.24 39.24 0.9K
11:58 39.24 39.24 39.19 39.22 9.6K
11:59 39.22 39.23 39.22 39.23 0.6K
12:00 39.23 39.25 39.23 39.25 1.5K
12:01 39.25 39.26 39.24 39.25 5.4K
12:02 39.24 39.24 39.22 39.22 1.5K
12:03 39.23 39.23 39.21 39.22 3.6K
12:04 39.22 39.22 39.19 39.19 2.4K
12:05 39.19 39.19 39.18 39.19 2.1K
12:06 39.19 39.19 39.19 39.19 3.0K
12:07 39.18 39.18 39.16 39.16 1.5K
12:08 39.18 39.19 39.18 39.19 4.5K
12:09 39.19 39.19 39.17 39.17 2.0K
12:10 39.17 39.17 39.16 39.17 1.5K
12:11 39.17 39.17 39.13 39.13 2.4K
12:12 39.13 39.14 39.13 39.14 2.0K
12:13 39.17 39.18 39.17 39.17 2.4K
12:14 39.19 39.19 39.19 39.19 1.5K
12:15 39.19 39.22 39.19 39.22 2.8K
12:16 39.22 39.22 39.22 39.22 1.3K
12:17 39.22 39.24 39.22 39.24 1.6K
12:18 39.24 39.24 39.20 39.20 2.8K
12:19 39.20 39.20 39.17 39.17 2.0K
12:20 39.17 39.21 39.17 39.20 1.4K
12:21 39.20 39.21 39.20 39.21 2.4K
12:22 39.19 39.23 39.19 39.23 5.1K
12:23 39.23 39.24 39.23 39.24 5.2K
12:24 39.24 39.24 39.22 39.22 2.3K
12:25 39.22 39.23 39.22 39.23 2.0K
12:26 39.23 39.26 39.23 39.24 1.5K
12:27 39.25 39.26 39.25 39.26 1.3K
12:28 39.27 39.28 39.27 39.28 1.7K
12:29 39.29 39.29 39.27 39.27 4.5K
12:30 39.27 39.27 39.25 39.25 1.1K
12:31 39.25 39.25 39.25 39.25 1.8K
12:32 39.25 39.30 39.25 39.30 2.8K
12:33 39.30 39.30 39.29 39.29 1.1K
12:34 39.29 39.29 39.26 39.26 3.6K
12:35 39.26 39.26 39.26 39.26 2.1K
12:36 39.28 39.28 39.26 39.27 3.2K
12:37 39.27 39.27 39.26 39.26 1.7K
12:38 39.26 39.26 39.23 39.23 2.6K
12:39 39.23 39.23 39.22 39.22 5.3K
12:40 39.22 39.22 39.20 39.20 2.6K
12:41 39.20 39.20 39.20 39.20 1.4K
12:42 39.20 39.20 39.19 39.19 1.8K
12:43 39.17 39.18 39.17 39.18 1.7K
12:44 39.18 39.18 39.18 39.18 0.6K
12:45 39.17 39.20 39.17 39.20 2.2K
12:46 39.20 39.25 39.20 39.25 2.2K
12:47 39.25 39.25 39.24 39.24 2.1K
12:48 39.24 39.24 39.23 39.23 0.9K
12:49 39.23 39.23 39.22 39.22 1.9K
12:50 39.23 39.23 39.23 39.23 2.1K
12:51 39.24 39.25 39.24 39.25 1.6K
12:52 39.25 39.27 39.25 39.27 1.5K
12:53 39.27 39.27 39.27 39.27 2.0K
12:54 39.26 39.26 39.26 39.26 1.4K
12:55 39.25 39.25 39.24 39.24 2.1K
12:56 39.24 39.24 39.24 39.24 1.0K
12:57 39.24 39.29 39.24 39.29 0.8K
12:58 39.28 39.29 39.28 39.29 2.0K
12:59 39.29 39.29 39.28 39.28 1.1K
13:00 39.30 39.30 39.29 39.29 0.9K
13:01 39.29 39.29 39.28 39.28 2.9K
13:02 39.28 39.30 39.28 39.30 0.8K
13:03 39.31 39.33 39.29 39.29 3.5K
13:04 39.28 39.28 39.27 39.27 1.3K
13:05 39.27 39.27 39.26 39.26 1.9K
13:06 39.27 39.30 39.27 39.30 2.3K
13:07 39.32 39.32 39.27 39.27 3.1K
13:08 39.27 39.32 39.27 39.32 3.1K
13:09 39.31 39.31 39.30 39.31 1.6K
13:10 39.31 39.31 39.30 39.31 1.2K
13:11 39.31 39.33 39.31 39.33 1.6K
13:12 39.33 39.33 39.32 39.32 3.4K
13:13 39.31 39.32 39.30 39.31 2.5K
13:14 39.31 39.32 39.31 39.32 1.0K
13:15 39.34 39.35 39.34 39.35 2.9K
13:16 39.35 39.36 39.35 39.36 2.0K
13:17 39.36 39.36 39.33 39.33 3.4K
13:18 39.31 39.35 39.31 39.35 6.1K
13:19 39.35 39.36 39.35 39.36 0.8K
13:20 39.36 39.36 39.36 39.36 0.2K
13:21 39.36 39.36 39.32 39.32 1.9K
13:22 39.32 39.32 39.29 39.29 1.6K
13:23 39.28 39.29 39.27 39.29 2.0K
13:24 39.29 39.32 39.29 39.32 2.5K
13:25 39.32 39.32 39.32 39.32 0.5K
13:26 39.32 39.33 39.31 39.31 3.3K
13:27 39.31 39.33 39.31 39.32 2.7K
13:28 39.32 39.32 39.29 39.29 2.4K
13:29 39.29 39.31 39.29 39.31 1.2K
13:30 39.32 39.32 39.32 39.32 1.0K
13:31 39.32 39.32 39.28 39.28 4.6K
13:32 39.28 39.28 39.25 39.25 2.0K
13:33 39.24 39.26 39.24 39.24 4.8K
13:34 39.23 39.23 39.21 39.21 1.9K
13:35 39.24 39.24 39.22 39.22 3.9K
13:36 39.22 39.25 39.22 39.25 1.0K
13:37 39.25 39.25 39.25 39.25 1.6K
13:38 39.25 39.29 39.25 39.29 2.0K
13:39 39.28 39.28 39.26 39.26 2.3K
13:40 39.26 39.28 39.26 39.28 1.2K
13:41 39.27 39.27 39.26 39.26 1.7K
13:42 39.26 39.26 39.24 39.24 1.8K
13:43 39.24 39.24 39.23 39.23 1.0K
13:44 39.23 39.23 39.20 39.20 2.2K
13:45 39.21 39.23 39.21 39.22 3.1K
13:46 39.22 39.22 39.21 39.21 2.2K
13:47 39.21 39.21 39.21 39.21 1.5K
13:48 39.22 39.22 39.21 39.21 0.7K
13:49 39.20 39.20 39.20 39.20 2.0K
13:50 39.20 39.20 39.19 39.19 1.2K
13:51 39.16 39.18 39.16 39.17 4.1K
13:52 39.17 39.17 39.17 39.17 0.5K
13:53 39.17 39.17 39.15 39.17 4.0K
13:54 39.17 39.17 39.15 39.15 1.9K
13:55 39.13 39.16 39.13 39.16 5.5K
13:56 39.16 39.16 39.14 39.14 3.0K
13:57 39.14 39.14 39.09 39.11 3.6K
13:58 39.11 39.13 39.10 39.13 3.4K
13:59 39.13 39.13 39.12 39.12 2.0K
14:00 39.14 39.14 39.12 39.13 2.0K
14:01 39.13 39.13 39.11 39.11 2.1K
14:02 39.11 39.12 39.11 39.11 1.4K
14:03 39.11 39.11 39.10 39.10 1.0K
14:04 39.08 39.08 39.07 39.07 3.0K
14:05 39.07 39.09 39.07 39.09 6.4K
14:06 39.10 39.10 39.09 39.09 2.4K
14:07 39.07 39.07 39.06 39.06 2.3K
14:08 39.06 39.07 39.06 39.07 0.7K
14:09 39.07 39.09 39.07 39.07 1.0K
14:10 39.07 39.07 39.07 39.07 1.6K
14:11 39.07 39.07 39.05 39.05 2.4K
14:12 39.06 39.07 39.06 39.07 3.0K
14:13 39.07 39.07 39.03 39.03 4.3K
14:14 39.02 39.03 39.01 39.01 3.2K
14:15 39.01 39.01 39.01 39.01 13.3K
14:16 39.01 39.01 39.01 39.01 2.2K
14:17 39.01 39.02 39.01 39.02 2.2K
14:18 39.02 39.02 39.02 39.02 0.9K
14:19 39.04 39.06 39.04 39.06 4.2K
14:20 39.06 39.07 39.06 39.07 8.3K
14:21 39.07 39.07 39.07 39.07 1.1K
14:22 39.07 39.07 39.07 39.07 0.5K
14:23 39.07 39.10 39.07 39.09 5.7K
14:24 39.09 39.11 39.09 39.11 2.1K
14:25 39.11 39.11 39.09 39.09 1.9K
14:26 39.09 39.09 39.09 39.09 1.4K
14:27 39.08 39.08 39.07 39.07 3.2K
14:28 39.07 39.07 39.06 39.06 2.3K
14:29 39.06 39.06 39.05 39.05 1.8K
14:30 39.05 39.08 39.05 39.08 5.4K
14:31 39.08 39.08 39.08 39.08 2.5K
14:32 39.08 39.08 39.08 39.08 5.7K
14:33 39.08 39.11 39.08 39.10 3.0K
14:34 39.10 39.10 39.09 39.09 1.2K
14:35 39.09 39.12 39.09 39.12 1.7K
14:36 39.11 39.12 39.11 39.11 2.2K
14:37 39.11 39.11 39.11 39.11 1.3K
14:38 39.11 39.12 39.11 39.12 2.0K
14:39 39.12 39.12 39.11 39.11 1.4K
14:40 39.11 39.11 39.09 39.09 3.4K
14:41 39.10 39.14 39.09 39.14 11.2K
14:42 39.14 39.14 39.14 39.14 2.1K
14:43 39.14 39.15 39.14 39.15 1.3K
14:44 39.15 39.15 39.14 39.15 1.0K
14:45 39.15 39.15 39.14 39.15 2.8K
14:46 39.15 39.18 39.15 39.18 1.1K
14:47 39.18 39.18 39.17 39.17 5.1K
14:48 39.17 39.17 39.15 39.15 2.2K
14:49 39.15 39.17 39.15 39.16 2.2K
14:50 39.16 39.17 39.16 39.16 1.1K
14:51 39.16 39.16 39.14 39.14 5.1K
14:52 39.14 39.14 39.11 39.11 1.8K
14:53 39.11 39.13 39.11 39.13 1.9K
14:54 39.13 39.13 39.13 39.13 3.1K
14:55 39.13 39.13 39.11 39.11 2.2K
14:56 39.11 39.12 39.11 39.11 1.4K
14:57 39.11 39.12 39.11 39.12 3.2K
14:58 39.13 39.14 39.13 39.14 6.4K
14:59 39.14 39.14 39.13 39.13 1.2K
15:00 39.12 39.13 39.12 39.13 0.8K
15:01 39.13 39.13 39.12 39.12 1.4K
15:02 39.12 39.12 39.10 39.11 3.4K
15:03 39.11 39.11 39.11 39.11 1.5K
15:04 39.10 39.10 39.10 39.10 2.9K
15:05 39.10 39.11 39.10 39.11 3.6K
15:06 39.11 39.11 39.10 39.10 4.3K
15:07 39.10 39.10 39.09 39.09 3.6K
15:08 39.08 39.08 39.05 39.06 1.6K
15:09 39.06 39.06 39.04 39.04 3.5K
15:10 39.04 39.05 39.04 39.05 2.6K
15:11 39.05 39.05 39.05 39.05 0.4K
15:12 39.05 39.05 39.04 39.05 3.9K
15:13 39.05 39.09 39.05 39.09 3.2K
15:14 39.08 39.08 39.07 39.07 1.9K
15:15 39.07 39.07 39.05 39.07 3.8K
15:16 39.07 39.09 39.06 39.09 3.2K
15:17 39.08 39.08 39.04 39.04 7.7K
15:18 39.03 39.03 39.02 39.02 3.3K
15:19 39.02 39.06 39.02 39.06 3.1K
15:20 39.05 39.05 39.03 39.03 5.1K
15:21 39.03 39.04 39.03 39.04 2.5K
15:22 39.05 39.05 39.00 39.01 5.4K
15:23 39.01 39.07 39.01 39.07 10.5K
15:24 39.08 39.09 39.07 39.07 2.5K
15:25 39.07 39.07 39.06 39.06 1.6K
15:26 39.07 39.09 39.06 39.06 7.0K
15:27 39.06 39.07 39.06 39.07 1.7K
15:28 39.06 39.06 39.05 39.05 9.9K
15:29 39.05 39.05 39.04 39.04 2.8K
15:30 39.04 39.04 39.03 39.04 2.4K
15:31 39.04 39.06 39.04 39.06 4.6K
15:32 39.03 39.03 39.01 39.01 5.0K
15:33 39.01 39.03 39.01 39.03 6.8K
15:34 39.05 39.05 39.03 39.03 5.0K
15:35 39.04 39.06 39.04 39.05 7.9K
15:36 39.05 39.07 39.05 39.07 4.6K
15:37 39.06 39.06 39.06 39.06 2.0K
15:38 39.06 39.07 39.06 39.07 9.0K
15:39 39.07 39.07 39.06 39.06 7.1K
15:40 39.06 39.06 39.04 39.06 7.0K
15:41 39.06 39.08 39.06 39.07 5.0K
15:42 39.07 39.07 39.06 39.07 4.7K
15:43 39.07 39.07 39.06 39.07 5.6K
15:44 39.07 39.10 39.07 39.10 9.9K
15:45 39.10 39.11 39.10 39.10 7.6K
15:46 39.09 39.12 39.09 39.12 10.1K
15:47 39.12 39.12 39.12 39.12 3.0K
15:48 39.12 39.12 39.11 39.11 8.3K
15:49 39.11 39.11 39.07 39.07 10.3K
15:50 39.05 39.05 39.02 39.02 21.0K
15:51 39.00 39.02 38.98 38.98 21.5K
15:52 38.97 39.00 38.96 39.00 17.1K
15:53 38.99 39.00 38.99 39.00 12.7K
15:54 39.01 39.02 39.00 39.02 15.4K
15:55 39.02 39.06 39.02 39.06 13.0K
15:56 39.05 39.08 39.02 39.04 50.6K
15:57 39.07 39.07 39.05 39.05 15.1K
15:58 39.05 39.09 39.05 39.09 21.5K
15:59 39.09 39.09 39.06 39.06 35.5K
16:00 39.06 39.07 39.04 39.04 381.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles