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 38.29 38.56 38.09 38.32 32.5K
09:32 38.32 38.32 38.07 38.08 10.3K
09:33 38.08 38.17 38.08 38.17 0.7K
09:34 38.15 38.28 38.10 38.28 12.0K
09:35 38.28 38.36 38.28 38.31 7.1K
09:36 38.28 38.32 38.28 38.32 3.0K
09:37 38.44 38.44 38.26 38.26 8.3K
09:38 38.26 38.33 38.21 38.21 3.8K
09:39 38.22 38.29 38.21 38.29 2.3K
09:40 38.29 38.32 38.28 38.32 2.3K
09:41 38.31 38.46 38.31 38.46 2.8K
09:42 38.46 38.46 38.35 38.38 5.7K
09:43 38.38 38.41 38.35 38.35 4.8K
09:44 38.34 38.51 38.34 38.51 9.5K
09:45 38.53 38.54 38.47 38.50 6.9K
09:46 38.50 38.53 38.43 38.43 13.4K
09:47 38.43 38.43 38.37 38.37 1.7K
09:48 38.37 38.37 38.35 38.35 3.7K
09:49 38.35 38.44 38.35 38.43 3.7K
09:50 38.43 38.43 38.40 38.41 2.4K
09:51 38.41 38.41 38.33 38.33 4.9K
09:52 38.33 38.40 38.33 38.40 2.6K
09:53 38.40 38.44 38.40 38.42 2.1K
09:54 38.38 38.39 38.28 38.28 4.9K
09:55 38.34 38.35 38.31 38.35 2.2K
09:56 38.29 38.29 38.27 38.27 3.4K
09:57 38.27 38.34 38.27 38.34 1.5K
09:58 38.34 38.34 38.33 38.34 1.2K
09:59 38.38 38.40 38.38 38.40 2.8K
10:00 38.40 38.46 38.40 38.42 5.5K
10:01 38.42 38.46 38.42 38.45 4.1K
10:02 38.45 38.47 38.44 38.44 7.0K
10:03 38.45 38.45 38.40 38.40 4.2K
10:04 38.38 38.49 38.38 38.49 3.8K
10:05 38.50 38.50 38.47 38.47 3.6K
10:06 38.49 38.56 38.49 38.53 3.6K
10:07 38.51 38.51 38.39 38.39 5.8K
10:08 38.41 38.47 38.41 38.46 3.7K
10:09 38.46 38.52 38.46 38.52 2.7K
10:10 38.51 38.52 38.50 38.50 3.7K
10:11 38.46 38.49 38.46 38.49 4.4K
10:12 38.49 38.58 38.49 38.58 3.3K
10:13 38.60 38.65 38.50 38.50 6.1K
10:14 38.54 38.54 38.48 38.48 3.2K
10:15 38.47 38.51 38.45 38.51 3.4K
10:16 38.49 38.54 38.49 38.54 5.4K
10:17 38.52 38.59 38.52 38.59 9.9K
10:18 38.60 38.62 38.59 38.62 8.2K
10:19 38.62 38.64 38.59 38.59 8.3K
10:20 38.59 38.59 38.55 38.56 8.3K
10:21 38.50 38.54 38.50 38.53 4.1K
10:22 38.52 38.52 38.45 38.45 2.9K
10:23 38.45 38.47 38.45 38.45 3.5K
10:24 38.53 38.57 38.53 38.57 7.9K
10:25 38.58 38.59 38.56 38.56 4.8K
10:26 38.55 38.57 38.54 38.57 5.6K
10:27 38.59 38.63 38.59 38.63 5.8K
10:28 38.63 38.65 38.63 38.65 0.5K
10:29 38.66 38.66 38.64 38.64 6.5K
10:30 38.69 38.69 38.66 38.67 6.3K
10:31 38.67 38.70 38.67 38.70 2.1K
10:32 38.70 38.70 38.68 38.68 3.7K
10:33 38.68 38.68 38.62 38.63 8.1K
10:34 38.63 38.64 38.63 38.64 1.2K
10:35 38.64 38.70 38.64 38.66 5.8K
10:36 38.62 38.70 38.62 38.70 3.9K
10:37 38.69 38.76 38.69 38.76 10.5K
10:38 38.76 38.76 38.71 38.75 4.0K
10:39 38.70 38.71 38.69 38.69 2.8K
10:40 38.69 38.72 38.69 38.70 4.9K
10:41 38.70 38.70 38.66 38.66 2.8K
10:42 38.64 38.69 38.62 38.69 3.2K
10:43 38.69 38.72 38.69 38.72 1.5K
10:44 38.74 38.76 38.74 38.76 5.4K
10:45 38.75 38.76 38.74 38.74 5.2K
10:46 38.75 38.76 38.72 38.72 6.8K
10:47 38.72 38.72 38.67 38.67 6.1K
10:48 38.69 38.75 38.69 38.75 2.4K
10:49 38.75 38.78 38.74 38.76 3.4K
10:50 38.74 38.76 38.74 38.76 3.1K
10:51 38.77 38.77 38.72 38.77 8.0K
10:52 38.76 38.78 38.72 38.72 2.6K
10:53 38.75 38.79 38.75 38.78 3.0K
10:54 38.75 38.80 38.75 38.76 8.1K
10:55 38.75 38.75 38.72 38.72 3.9K
10:56 38.75 38.77 38.75 38.77 4.8K
10:57 38.79 38.79 38.73 38.73 6.7K
10:58 38.73 38.75 38.73 38.75 3.2K
10:59 38.77 38.84 38.77 38.84 5.4K
11:00 38.82 38.83 38.81 38.83 6.2K
11:01 38.87 38.87 38.87 38.87 12.1K
11:02 38.86 38.89 38.86 38.88 5.5K
11:03 38.86 38.86 38.82 38.82 8.1K
11:04 38.82 38.88 38.82 38.86 7.2K
11:05 38.86 38.87 38.85 38.87 4.0K
11:06 38.87 38.89 38.84 38.84 7.1K
11:07 38.84 38.84 38.83 38.83 2.4K
11:08 38.82 38.82 38.79 38.79 6.4K
11:09 38.82 38.82 38.81 38.81 2.5K
11:10 38.82 38.82 38.79 38.82 3.4K
11:11 38.82 38.86 38.82 38.86 3.7K
11:12 38.86 38.88 38.86 38.87 1.8K
11:13 38.89 38.89 38.88 38.88 4.0K
11:14 38.87 38.90 38.86 38.90 6.7K
11:15 38.90 38.90 38.85 38.87 5.4K
11:16 38.85 38.86 38.83 38.83 3.7K
11:17 38.82 38.87 38.82 38.87 2.3K
11:18 38.88 38.90 38.86 38.90 3.9K
11:19 38.89 38.89 38.78 38.78 7.1K
11:20 38.76 38.76 38.76 38.76 1.6K
11:21 38.77 38.77 38.76 38.76 6.6K
11:22 38.75 38.76 38.75 38.76 1.9K
11:23 38.76 38.78 38.76 38.76 2.5K
11:24 38.76 38.78 38.75 38.78 4.1K
11:25 38.82 38.82 38.79 38.79 7.4K
11:26 38.79 38.79 38.75 38.75 7.0K
11:27 38.78 38.78 38.75 38.75 5.5K
11:28 38.73 38.73 38.70 38.70 4.0K
11:29 38.70 38.71 38.70 38.71 2.7K
11:30 38.70 38.70 38.68 38.68 2.4K
11:31 38.69 38.74 38.69 38.72 7.9K
11:32 38.72 38.77 38.72 38.76 4.2K
11:33 38.76 38.76 38.74 38.75 5.2K
11:34 38.73 38.73 38.71 38.71 6.2K
11:35 38.73 38.75 38.73 38.75 2.1K
11:36 38.74 38.78 38.74 38.78 5.2K
11:37 38.78 38.78 38.77 38.77 4.5K
11:38 38.77 38.83 38.77 38.83 12.1K
11:39 38.83 38.83 38.80 38.81 6.6K
11:40 38.81 38.81 38.80 38.80 2.6K
11:41 38.81 38.82 38.80 38.82 5.0K
11:42 38.82 38.82 38.80 38.80 4.7K
11:43 38.80 38.80 38.78 38.80 2.2K
11:44 38.81 38.81 38.76 38.77 5.2K
11:45 38.77 38.77 38.74 38.74 2.9K
11:46 38.76 38.78 38.76 38.78 2.2K
11:47 38.76 38.79 38.76 38.79 1.4K
11:48 38.79 38.83 38.79 38.83 1.8K
11:49 38.83 38.83 38.81 38.81 3.8K
11:50 38.82 38.82 38.81 38.81 2.6K
11:51 38.81 38.81 38.80 38.81 5.3K
11:52 38.80 38.81 38.78 38.78 3.5K
11:53 38.78 38.82 38.78 38.82 1.9K
11:54 38.82 38.83 38.81 38.83 2.7K
11:55 38.79 38.79 38.79 38.79 4.0K
11:56 38.78 38.80 38.78 38.78 0.9K
11:57 38.78 38.78 38.77 38.77 2.3K
11:58 38.75 38.80 38.74 38.80 4.7K
11:59 38.81 38.82 38.81 38.82 1.6K
12:00 38.83 38.84 38.83 38.84 1.0K
12:01 38.83 38.83 38.83 38.83 3.5K
12:02 38.83 38.83 38.77 38.77 6.4K
12:03 38.77 38.81 38.77 38.81 3.5K
12:04 38.78 38.78 38.74 38.74 4.6K
12:05 38.73 38.74 38.73 38.74 2.1K
12:06 38.75 38.77 38.75 38.75 2.8K
12:07 38.75 38.75 38.72 38.72 2.1K
12:08 38.74 38.76 38.73 38.76 2.5K
12:09 38.81 38.81 38.79 38.79 23.2K
12:10 38.80 38.84 38.79 38.84 8.5K
12:11 38.84 38.84 38.83 38.83 11.2K
12:12 38.81 38.84 38.81 38.84 5.0K
12:13 38.83 38.83 38.81 38.83 2.4K
12:14 38.83 38.87 38.83 38.87 2.7K
12:15 38.87 38.87 38.87 38.87 0.7K
12:16 38.87 38.89 38.87 38.89 16.4K
12:17 38.88 38.89 38.87 38.87 12.7K
12:18 38.86 38.86 38.86 38.86 2.3K
12:19 38.86 38.87 38.86 38.87 5.8K
12:20 38.86 38.89 38.86 38.87 4.8K
12:21 38.89 38.89 38.87 38.87 4.8K
12:22 38.86 38.86 38.85 38.86 7.3K
12:23 38.85 38.88 38.85 38.88 5.5K
12:24 38.88 38.90 38.87 38.90 5.5K
12:25 38.89 38.89 38.88 38.89 2.9K
12:26 38.89 38.90 38.89 38.90 2.1K
12:27 38.90 38.90 38.87 38.90 11.3K
12:28 38.90 38.90 38.87 38.89 3.7K
12:29 38.88 38.89 38.88 38.89 4.4K
12:30 38.90 38.91 38.90 38.91 2.5K
12:31 38.91 38.93 38.91 38.93 3.6K
12:32 38.91 38.94 38.91 38.94 3.0K
12:33 38.94 38.94 38.92 38.92 6.1K
12:34 38.93 38.94 38.93 38.93 3.2K
12:35 38.95 38.95 38.93 38.93 2.9K
12:36 38.93 38.94 38.93 38.94 1.0K
12:37 38.94 38.94 38.94 38.94 1.0K
12:38 38.94 38.96 38.94 38.96 4.2K
12:39 38.96 38.96 38.94 38.94 3.3K
12:40 38.91 38.93 38.91 38.93 3.4K
12:41 38.92 38.92 38.92 38.92 2.1K
12:42 38.92 38.92 38.90 38.90 2.2K
12:43 38.89 38.95 38.88 38.95 7.7K
12:44 38.96 38.98 38.95 38.98 7.1K
12:45 39.01 39.02 39.01 39.02 5.7K
12:46 39.01 39.02 38.99 38.99 4.3K
12:47 38.99 39.01 38.99 39.01 2.4K
12:48 39.02 39.02 39.01 39.02 3.8K
12:49 39.02 39.02 39.00 39.00 3.3K
12:50 39.00 39.00 38.98 38.98 2.3K
12:51 38.97 38.99 38.97 38.98 3.9K
12:52 38.98 38.98 38.98 38.98 0.7K
12:53 38.95 38.99 38.95 38.99 2.5K
12:54 38.99 38.99 38.96 38.96 2.6K
12:55 38.96 38.96 38.96 38.96 0.5K
12:56 38.94 38.96 38.94 38.96 4.3K
12:57 38.96 38.98 38.96 38.98 3.2K
12:58 38.96 38.98 38.96 38.98 2.1K
12:59 38.98 38.98 38.97 38.97 0.8K
13:00 38.97 38.98 38.97 38.97 2.9K
13:01 38.98 38.98 38.98 38.98 0.9K
13:02 38.94 38.97 38.94 38.97 4.2K
13:03 38.97 38.98 38.97 38.98 3.1K
13:04 38.99 39.01 38.99 39.01 4.6K
13:05 39.01 39.01 39.01 39.01 1.2K
13:06 39.00 39.02 39.00 39.02 1.4K
13:07 39.02 39.04 39.02 39.04 2.8K
13:08 39.04 39.05 39.04 39.04 2.7K
13:09 39.02 39.03 39.02 39.03 3.6K
13:10 39.03 39.03 39.03 39.03 1.6K
13:11 39.02 39.05 39.02 39.04 33.3K
13:12 39.04 39.04 39.04 39.04 2.4K
13:13 39.05 39.08 39.05 39.06 13.3K
13:14 39.07 39.07 39.02 39.03 5.7K
13:15 39.04 39.04 39.04 39.04 0.4K
13:16 39.03 39.04 39.03 39.04 5.2K
13:17 39.04 39.05 39.04 39.05 1.7K
13:18 39.04 39.07 39.04 39.07 2.3K
13:19 39.08 39.08 39.07 39.07 3.6K
13:20 39.08 39.08 39.08 39.08 2.5K
13:21 39.07 39.07 39.06 39.06 2.5K
13:22 39.08 39.08 39.06 39.07 5.2K
13:23 39.07 39.12 39.06 39.12 4.7K
13:24 39.16 39.17 39.12 39.12 8.3K
13:25 39.12 39.14 39.12 39.14 4.5K
13:26 39.14 39.16 39.14 39.16 6.2K
13:27 39.15 39.17 39.15 39.16 3.4K
13:28 39.14 39.17 39.14 39.17 3.3K
13:29 39.15 39.15 39.15 39.15 3.0K
13:30 39.15 39.19 39.15 39.19 5.6K
13:31 39.18 39.19 39.18 39.19 1.6K
13:32 39.19 39.19 39.16 39.17 4.1K
13:33 39.17 39.20 39.17 39.18 6.5K
13:34 39.18 39.19 39.16 39.19 3.3K
13:35 39.19 39.19 39.16 39.16 1.9K
13:36 39.16 39.18 39.16 39.17 2.5K
13:37 39.17 39.17 39.16 39.16 2.0K
13:38 39.16 39.16 39.14 39.14 3.4K
13:39 39.14 39.16 39.14 39.16 2.4K
13:40 39.16 39.17 39.16 39.17 1.8K
13:41 39.16 39.18 39.16 39.18 2.5K
13:42 39.18 39.20 39.18 39.20 2.4K
13:43 39.19 39.20 39.19 39.20 3.2K
13:44 39.20 39.20 39.16 39.16 5.2K
13:45 39.16 39.18 39.16 39.18 2.4K
13:46 39.17 39.23 39.17 39.23 9.5K
13:47 39.23 39.26 39.23 39.26 4.6K
13:48 39.26 39.26 39.24 39.24 0.9K
13:49 39.23 39.23 39.22 39.22 3.3K
13:50 39.23 39.23 39.23 39.23 9.2K
13:51 39.26 39.27 39.26 39.27 5.1K
13:52 39.25 39.27 39.24 39.24 5.5K
13:53 39.24 39.24 39.20 39.21 6.5K
13:54 39.20 39.23 39.20 39.23 11.2K
13:55 39.23 39.28 39.23 39.28 7.1K
13:56 39.26 39.26 39.23 39.23 6.6K
13:57 39.23 39.25 39.23 39.25 1.9K
13:58 39.25 39.25 39.23 39.23 1.6K
13:59 39.21 39.21 39.20 39.21 2.2K
14:00 39.20 39.20 39.20 39.20 1.8K
14:01 39.20 39.22 39.20 39.22 3.1K
14:02 39.21 39.22 39.19 39.19 5.2K
14:03 39.19 39.19 39.18 39.19 1.1K
14:04 39.19 39.19 39.16 39.16 3.1K
14:05 39.19 39.19 39.18 39.18 4.6K
14:06 39.14 39.14 39.13 39.13 4.7K
14:07 39.13 39.13 39.11 39.11 4.6K
14:08 39.13 39.13 39.12 39.12 1.3K
14:09 39.12 39.15 39.11 39.15 7.9K
14:10 39.15 39.16 39.14 39.16 2.0K
14:11 39.16 39.16 39.16 39.16 1.7K
14:12 39.17 39.18 39.17 39.18 3.4K
14:13 39.18 39.18 39.16 39.16 3.2K
14:14 39.16 39.17 39.16 39.16 1.6K
14:15 39.16 39.16 39.12 39.12 12.9K
14:16 39.12 39.13 39.12 39.13 1.2K
14:17 39.13 39.13 39.13 39.13 1.3K
14:18 39.13 39.13 39.08 39.08 5.7K
14:19 39.09 39.09 39.07 39.09 3.7K
14:20 39.09 39.13 39.09 39.12 9.7K
14:21 39.11 39.12 39.11 39.12 2.5K
14:22 39.12 39.14 39.12 39.13 12.1K
14:23 39.13 39.13 39.12 39.12 2.5K
14:24 39.12 39.12 39.11 39.11 3.1K
14:25 39.11 39.15 39.11 39.14 6.1K
14:26 39.13 39.17 39.13 39.17 3.6K
14:27 39.17 39.18 39.17 39.18 1.3K
14:28 39.19 39.19 39.17 39.17 0.7K
14:29 39.17 39.17 39.17 39.17 4.7K
14:30 39.17 39.17 39.15 39.15 4.7K
14:31 39.13 39.16 39.13 39.16 2.8K
14:32 39.16 39.16 39.13 39.15 4.8K
14:33 39.14 39.14 39.13 39.14 4.8K
14:34 39.13 39.14 39.13 39.14 1.0K
14:35 39.10 39.12 39.10 39.11 6.3K
14:36 39.10 39.10 39.08 39.08 3.4K
14:37 39.09 39.09 39.08 39.08 2.0K
14:38 39.10 39.13 39.10 39.11 9.0K
14:39 39.13 39.14 39.13 39.14 7.2K
14:40 39.13 39.13 39.13 39.13 3.2K
14:41 39.12 39.15 39.12 39.14 12.0K
14:42 39.13 39.13 39.12 39.12 3.2K
14:43 39.12 39.14 39.12 39.14 4.8K
14:44 39.14 39.14 39.14 39.14 4.5K
14:45 39.15 39.18 39.15 39.18 3.3K
14:46 39.16 39.19 39.16 39.19 4.1K
14:47 39.19 39.20 39.18 39.19 4.2K
14:48 39.19 39.19 39.17 39.17 3.0K
14:49 39.17 39.19 39.17 39.18 2.9K
14:50 39.18 39.19 39.18 39.18 4.8K
14:51 39.17 39.19 39.17 39.19 3.7K
14:52 39.19 39.20 39.19 39.20 2.1K
14:53 39.20 39.21 39.20 39.20 4.9K
14:54 39.20 39.20 39.19 39.20 2.6K
14:55 39.21 39.21 39.21 39.21 3.5K
14:56 39.21 39.22 39.21 39.21 3.4K
14:57 39.22 39.22 39.21 39.21 6.7K
14:58 39.21 39.24 39.21 39.24 10.1K
14:59 39.25 39.26 39.25 39.25 4.6K
15:00 39.25 39.25 39.22 39.23 6.3K
15:01 39.22 39.22 39.22 39.22 3.6K
15:02 39.22 39.24 39.22 39.23 3.7K
15:03 39.23 39.25 39.22 39.22 4.6K
15:04 39.21 39.21 39.20 39.20 3.6K
15:05 39.20 39.20 39.19 39.19 1.3K
15:06 39.19 39.20 39.19 39.20 10.5K
15:07 39.19 39.19 39.18 39.18 5.8K
15:08 39.18 39.19 39.18 39.19 12.5K
15:09 39.19 39.19 39.19 39.19 3.1K
15:10 39.19 39.19 39.18 39.19 6.0K
15:11 39.19 39.19 39.19 39.19 2.1K
15:12 39.20 39.20 39.19 39.19 4.7K
15:13 39.20 39.20 39.18 39.18 5.8K
15:14 39.18 39.20 39.18 39.20 27.3K
15:15 39.20 39.21 39.19 39.21 5.8K
15:16 39.20 39.21 39.16 39.16 16.9K
15:17 39.17 39.17 39.17 39.17 5.6K
15:18 39.16 39.16 39.15 39.15 4.8K
15:19 39.15 39.15 39.14 39.14 4.2K
15:20 39.12 39.12 39.11 39.11 7.1K
15:21 39.10 39.10 39.09 39.09 5.8K
15:22 39.09 39.09 39.08 39.08 3.2K
15:23 39.07 39.08 39.07 39.07 2.3K
15:24 39.07 39.07 39.04 39.06 4.4K
15:25 39.05 39.05 39.03 39.03 6.6K
15:26 39.04 39.04 39.04 39.04 4.0K
15:27 39.03 39.06 39.02 39.06 12.0K
15:28 39.06 39.06 39.05 39.06 2.8K
15:29 39.07 39.09 39.07 39.09 8.5K
15:30 39.09 39.10 39.09 39.10 6.9K
15:31 39.10 39.12 39.10 39.12 11.2K
15:32 39.12 39.12 39.07 39.07 8.4K
15:33 39.06 39.06 39.04 39.04 4.9K
15:34 39.03 39.05 39.02 39.04 12.9K
15:35 39.04 39.05 39.01 39.01 9.7K
15:36 39.01 39.08 39.01 39.08 27.3K
15:37 39.07 39.07 39.05 39.05 10.4K
15:38 39.06 39.08 39.05 39.05 20.1K
15:39 39.05 39.05 39.03 39.04 11.6K
15:40 39.03 39.06 39.03 39.06 5.5K
15:41 39.04 39.06 39.02 39.06 9.3K
15:42 39.06 39.06 39.05 39.05 11.7K
15:43 39.05 39.05 39.04 39.04 9.9K
15:44 39.03 39.06 39.03 39.04 10.3K
15:45 39.04 39.04 39.00 39.00 8.8K
15:46 39.00 39.02 39.00 39.02 9.4K
15:47 39.01 39.02 38.99 38.99 11.6K
15:48 39.00 39.01 38.96 38.96 15.3K
15:49 38.94 38.95 38.94 38.95 13.1K
15:50 38.95 38.97 38.93 38.94 10.8K
15:51 38.96 38.96 38.87 38.87 21.6K
15:52 39.00 39.03 38.99 39.01 171.0K
15:53 38.99 38.99 38.96 38.96 22.7K
15:54 38.98 39.00 38.97 39.00 31.7K
15:55 39.01 39.03 39.01 39.03 28.2K
15:56 39.01 39.02 38.98 38.98 52.7K
15:57 38.98 38.98 38.92 38.92 58.9K
15:58 38.90 38.93 38.89 38.89 55.1K
15:59 38.90 38.90 38.87 38.87 64.8K
16:00 38.87 39.17 38.81 38.81 1,090.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles