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
09:30 39.25 39.25 39.25 39.25 12.7K
09:31 38.95 38.95 38.79 38.90 7.5K
09:32 38.90 39.11 38.90 39.11 4.4K
09:33 39.11 39.18 39.10 39.16 1.7K
09:34 39.16 39.23 39.11 39.13 5.3K
09:35 39.08 39.08 38.95 38.95 1.7K
09:36 38.98 38.98 38.98 38.98 3.1K
09:37 38.98 39.03 38.98 39.03 2.6K
09:38 39.14 39.14 39.14 39.14 0.7K
09:39 39.23 39.23 39.15 39.22 4.2K
09:40 39.23 39.23 39.23 39.23 1.3K
09:41 39.20 39.20 39.20 39.20 0.8K
09:42 39.27 39.27 39.24 39.24 1.8K
09:43 39.17 39.17 39.16 39.16 1.4K
09:44 39.15 39.15 39.15 39.15 0.5K
09:45 39.12 39.12 39.10 39.10 2.2K
09:46 38.99 38.99 38.99 38.99 0.8K
09:47 39.00 39.00 38.97 38.97 0.6K
09:48 38.92 38.94 38.90 38.94 3.9K
09:49 39.05 39.11 39.02 39.09 2.4K
09:50 39.06 39.06 39.06 39.06 2.3K
09:51 39.03 39.08 39.03 39.08 4.2K
09:52 39.14 39.14 39.14 39.14 1.3K
09:53 39.15 39.15 39.13 39.14 3.0K
09:54 39.16 39.16 39.16 39.16 1.3K
09:55 39.16 39.16 39.12 39.12 2.7K
09:56 39.14 39.17 39.13 39.17 3.5K
09:57 39.18 39.18 39.15 39.15 5.6K
09:58 39.16 39.21 39.16 39.20 1.4K
09:59 39.20 39.22 39.20 39.22 2.5K
10:00 39.20 39.20 39.11 39.11 4.0K
10:01 39.09 39.09 39.07 39.08 1.8K
10:02 39.08 39.20 39.08 39.16 14.0K
10:03 39.14 39.14 39.02 39.03 3.8K
10:04 39.00 39.05 39.00 39.05 9.1K
10:05 39.01 39.01 39.01 39.01 2.6K
10:06 39.02 39.02 39.02 39.02 0.8K
10:07 39.03 39.05 39.03 39.03 2.8K
10:08 38.92 38.96 38.92 38.96 1.0K
10:09 38.96 38.96 38.96 38.96 1.6K
10:10 39.01 39.03 39.01 39.03 2.3K
10:11 39.02 39.02 38.99 38.99 2.1K
10:12 38.97 38.97 38.92 38.92 1.8K
10:13 38.97 38.98 38.96 38.98 3.2K
10:14 38.97 38.97 38.93 38.93 2.3K
10:15 38.95 38.99 38.91 38.91 3.5K
10:16 38.91 38.91 38.91 38.91 0.8K
10:17 38.93 38.93 38.91 38.92 2.6K
10:18 38.96 38.97 38.96 38.97 1.5K
10:19 38.97 38.97 38.97 38.97 4.4K
10:20 38.95 38.95 38.89 38.93 3.4K
10:21 38.95 38.95 38.95 38.95 0.7K
10:22 38.92 38.94 38.90 38.94 4.6K
10:23 38.94 38.97 38.94 38.97 1.5K
10:24 38.98 39.00 38.94 38.94 4.2K
10:25 38.90 38.90 38.90 38.90 1.4K
10:27 38.95 38.97 38.95 38.96 3.4K
10:28 38.95 38.99 38.95 38.99 3.7K
10:29 39.00 39.00 39.00 39.00 2.3K
10:30 39.01 39.02 38.99 39.02 5.0K
10:31 39.00 39.00 39.00 39.00 1.9K
10:32 38.96 38.99 38.96 38.99 2.0K
10:33 38.96 38.96 38.94 38.95 2.5K
10:34 38.96 38.96 38.93 38.93 2.2K
10:36 38.95 38.95 38.91 38.91 5.6K
10:37 38.90 38.90 38.88 38.88 1.8K
10:38 38.89 38.92 38.89 38.89 2.5K
10:39 38.90 38.91 38.88 38.91 2.4K
10:40 38.94 38.98 38.94 38.98 9.2K
10:41 38.99 38.99 38.99 38.99 0.4K
10:42 39.00 39.00 38.97 38.97 4.5K
10:43 38.96 39.03 38.96 39.03 1.3K
10:44 39.04 39.04 39.01 39.01 4.3K
10:45 38.99 39.03 38.99 39.03 3.6K
10:46 39.02 39.02 39.01 39.02 4.9K
10:47 39.04 39.04 39.02 39.02 2.4K
10:48 39.06 39.07 39.04 39.04 4.0K
10:49 39.00 39.00 39.00 38.99 2.9K
10:50 39.00 39.00 38.97 38.97 4.1K
10:51 38.97 38.99 38.97 38.98 1.2K
10:52 38.97 39.07 38.97 39.07 12.8K
10:53 39.05 39.07 39.05 39.07 2.6K
10:54 39.06 39.06 39.04 39.06 3.7K
10:55 39.06 39.09 39.06 39.09 13.8K
10:56 39.10 39.11 39.09 39.09 4.0K
10:57 39.07 39.10 39.07 39.10 1.5K
10:58 39.11 39.11 39.11 39.10 2.2K
10:59 39.07 39.08 39.07 39.08 4.1K
11:00 39.09 39.11 39.08 39.09 5.5K
11:01 39.06 39.10 39.06 39.10 6.6K
11:02 39.11 39.11 39.05 39.07 4.0K
11:03 39.09 39.11 39.08 39.08 2.3K
11:04 39.06 39.06 39.06 39.06 3.2K
11:05 39.09 39.09 39.08 39.09 4.6K
11:06 39.09 39.09 39.09 39.09 0.5K
11:07 39.05 39.05 39.05 39.05 3.2K
11:08 39.09 39.09 39.02 39.02 4.0K
11:09 39.00 39.00 38.97 38.97 5.2K
11:10 38.98 38.98 38.98 38.98 2.8K
11:11 38.97 38.97 38.95 38.97 3.6K
11:12 38.98 39.00 38.98 39.00 4.2K
11:13 38.99 38.99 38.99 38.99 2.2K
11:14 38.98 38.98 38.98 38.98 1.4K
11:15 39.01 39.01 38.99 38.99 1.8K
11:16 38.97 38.97 38.97 38.97 1.6K
11:17 39.01 39.01 39.01 39.01 1.0K
11:18 39.00 39.00 38.97 38.97 3.4K
11:19 38.97 38.99 38.97 38.99 3.3K
11:21 39.01 39.01 39.00 39.00 2.1K
11:22 39.02 39.06 39.02 39.06 1.8K
11:23 39.04 39.04 39.04 39.03 2.8K
11:25 39.02 39.04 39.02 39.04 6.7K
11:26 39.04 39.04 39.03 39.03 2.7K
11:27 39.04 39.04 39.04 39.04 1.5K
11:28 39.05 39.09 39.05 39.09 3.3K
11:29 39.10 39.10 39.07 39.09 3.8K
11:30 39.10 39.10 39.08 39.08 4.2K
11:31 39.05 39.05 39.05 39.05 1.0K
11:32 39.05 39.05 39.05 39.05 2.0K
11:34 39.02 39.05 39.02 39.05 3.5K
11:35 39.05 39.06 39.05 39.06 1.9K
11:36 39.11 39.11 39.10 39.10 2.1K
11:37 39.10 39.10 39.10 39.10 1.9K
11:38 39.11 39.12 39.11 39.12 2.8K
11:39 39.12 39.12 39.12 39.12 3.1K
11:40 39.11 39.11 39.11 39.11 1.0K
11:41 39.09 39.09 39.08 39.08 0.9K
11:42 39.08 39.10 39.06 39.10 8.5K
11:43 39.09 39.09 39.09 39.09 2.4K
11:44 39.08 39.09 39.08 39.09 1.1K
11:45 39.08 39.09 39.08 39.09 2.2K
11:46 39.10 39.12 39.10 39.12 4.5K
11:47 39.15 39.15 39.14 39.14 3.7K
11:48 39.13 39.13 39.12 39.13 3.9K
11:49 39.12 39.13 39.12 39.13 1.3K
11:50 39.17 39.17 39.15 39.15 3.3K
11:51 39.15 39.15 39.15 39.15 1.0K
11:52 39.15 39.15 39.15 39.15 0.8K
11:53 39.14 39.16 39.14 39.15 3.2K
11:54 39.14 39.14 39.14 39.14 1.7K
11:55 39.15 39.15 39.12 39.12 4.5K
11:56 39.12 39.13 39.12 39.13 1.5K
11:57 39.12 39.13 39.12 39.13 1.6K
11:58 39.14 39.16 39.14 39.16 2.6K
11:59 39.15 39.25 39.15 39.25 21.4K
12:00 39.23 39.26 39.23 39.26 3.8K
12:01 39.22 39.22 39.22 39.22 2.7K
12:02 39.20 39.20 39.20 39.20 2.1K
12:03 39.20 39.20 39.20 39.20 1.4K
12:04 39.16 39.19 39.16 39.19 2.4K
12:05 39.18 39.22 39.18 39.20 4.4K
12:06 39.20 39.20 39.16 39.16 1.8K
12:07 39.15 39.17 39.14 39.17 6.7K
12:08 39.18 39.18 39.16 39.17 4.4K
12:09 39.19 39.20 39.19 39.20 2.8K
12:10 39.20 39.20 39.15 39.15 4.7K
12:11 39.16 39.16 39.16 39.16 1.0K
12:12 39.18 39.20 39.18 39.19 4.0K
12:13 39.20 39.22 39.20 39.22 1.5K
12:14 39.19 39.19 39.18 39.18 4.2K
12:16 39.16 39.16 39.16 39.16 1.5K
12:17 39.15 39.15 39.14 39.14 1.4K
12:18 39.14 39.16 39.14 39.16 2.2K
12:19 39.16 39.16 39.12 39.12 3.8K
12:20 39.11 39.12 39.10 39.10 3.6K
12:21 39.10 39.10 39.10 39.10 4.4K
12:22 39.12 39.16 39.12 39.16 4.9K
12:24 39.16 39.16 39.14 39.14 3.4K
12:25 39.14 39.14 39.14 39.14 1.3K
12:26 39.11 39.11 39.11 39.11 1.4K
12:28 39.13 39.13 39.12 39.12 1.2K
12:29 39.11 39.11 39.10 39.11 3.8K
12:30 39.12 39.12 39.12 39.12 1.3K
12:31 39.10 39.10 39.10 39.10 1.8K
12:32 39.10 39.10 39.07 39.07 9.6K
12:33 39.07 39.07 39.05 39.05 18.1K
12:34 39.02 39.02 39.02 39.02 2.1K
12:35 39.00 39.03 39.00 39.03 7.5K
12:36 39.01 39.01 39.00 39.00 2.7K
12:37 38.99 38.99 38.99 38.99 0.3K
12:38 38.96 38.97 38.96 38.97 2.1K
12:39 38.98 38.98 38.97 38.97 1.8K
12:40 38.99 39.00 38.99 39.00 0.8K
12:41 39.00 39.00 38.99 38.99 5.1K
12:43 39.03 39.04 39.03 39.03 3.5K
12:44 39.04 39.04 39.04 39.03 1.7K
12:45 39.03 39.07 39.03 39.07 2.1K
12:46 39.06 39.06 39.06 39.06 0.7K
12:47 39.07 39.09 39.07 39.09 1.0K
12:48 39.08 39.10 39.08 39.10 5.2K
12:49 39.10 39.12 39.08 39.08 9.2K
12:50 39.05 39.09 39.05 39.07 6.1K
12:51 39.05 39.06 39.05 39.05 1.8K
12:53 39.08 39.11 39.08 39.11 3.9K
12:54 39.10 39.10 39.10 39.10 3.6K
12:55 39.09 39.09 39.06 39.06 2.5K
12:56 39.07 39.07 39.07 39.07 1.4K
12:57 39.08 39.08 39.07 39.07 2.2K
12:58 39.07 39.07 39.07 39.07 0.6K
12:59 39.08 39.08 39.08 39.08 1.2K
13:00 39.08 39.08 39.08 39.08 0.9K
13:01 39.10 39.11 39.10 39.10 2.4K
13:02 39.09 39.10 39.08 39.10 3.2K
13:03 39.10 39.10 39.10 39.10 0.7K
13:04 39.10 39.10 39.10 39.10 0.8K
13:05 39.07 39.07 39.06 39.06 2.0K
13:06 39.06 39.06 39.05 39.05 7.5K
13:07 39.05 39.06 39.05 39.06 1.9K
13:09 39.08 39.09 39.08 39.09 0.7K
13:10 39.09 39.09 39.09 39.09 2.0K
13:11 39.09 39.09 39.09 39.09 0.7K
13:12 39.09 39.09 39.09 39.09 1.4K
13:13 39.10 39.10 39.10 39.10 2.5K
13:14 39.08 39.08 39.08 39.08 3.3K
13:15 39.06 39.06 39.06 39.06 1.4K
13:16 39.07 39.08 39.07 39.08 1.4K
13:17 39.09 39.10 39.09 39.10 1.3K
13:18 39.10 39.10 39.10 39.10 0.3K
13:19 39.09 39.09 39.09 39.09 0.7K
13:20 39.10 39.10 39.09 39.10 2.8K
13:21 39.10 39.14 39.10 39.14 2.5K
13:22 39.16 39.16 39.16 39.16 1.8K
13:23 39.15 39.15 39.15 39.15 0.7K
13:24 39.15 39.16 39.15 39.16 0.8K
13:25 39.17 39.17 39.15 39.16 4.3K
13:26 39.16 39.16 39.15 39.15 1.9K
13:27 39.15 39.16 39.15 39.15 2.1K
13:28 39.16 39.16 39.15 39.15 0.8K
13:29 39.15 39.16 39.15 39.16 2.7K
13:30 39.12 39.13 39.12 39.13 8.3K
13:31 39.14 39.14 39.14 39.14 3.5K
13:32 39.16 39.17 39.16 39.16 2.6K
13:34 39.17 39.18 39.17 39.18 0.7K
13:35 39.19 39.19 39.18 39.19 1.9K
13:36 39.18 39.18 39.14 39.14 6.1K
13:37 39.15 39.15 39.14 39.14 4.1K
13:38 39.15 39.15 39.15 39.15 0.8K
13:39 39.15 39.15 39.13 39.13 4.7K
13:40 39.14 39.15 39.14 39.15 1.8K
13:41 39.16 39.16 39.16 39.16 0.1K
13:42 39.16 39.18 39.16 39.18 4.0K
13:43 39.19 39.21 39.17 39.17 5.3K
13:44 39.20 39.20 39.20 39.20 1.2K
13:45 39.20 39.20 39.18 39.18 3.2K
13:46 39.24 39.24 39.23 39.23 7.7K
13:47 39.21 39.21 39.21 39.21 1.9K
13:48 39.21 39.21 39.21 39.21 1.0K
13:49 39.20 39.20 39.20 39.20 2.2K
13:50 39.21 39.21 39.20 39.20 2.8K
13:51 39.21 39.26 39.21 39.26 4.3K
13:52 39.28 39.28 39.27 39.28 2.0K
13:53 39.28 39.29 39.28 39.29 1.8K
13:54 39.28 39.30 39.28 39.30 4.7K
13:55 39.31 39.31 39.30 39.30 1.5K
13:56 39.30 39.30 39.27 39.27 8.7K
13:57 39.26 39.26 39.26 39.26 0.4K
13:58 39.24 39.26 39.24 39.26 3.9K
13:59 39.26 39.26 39.23 39.23 4.1K
14:00 39.25 39.27 39.25 39.25 3.6K
14:01 39.25 39.26 39.22 39.22 2.6K
14:02 39.19 39.20 39.17 39.19 3.6K
14:03 39.20 39.22 39.19 39.19 3.4K
14:04 39.19 39.21 39.17 39.21 5.0K
14:05 39.23 39.23 39.18 39.18 4.2K
14:06 39.20 39.24 39.20 39.24 3.3K
14:07 39.28 39.32 39.27 39.28 7.3K
14:09 39.30 39.34 39.29 39.34 4.6K
14:10 39.33 39.33 39.29 39.29 5.5K
14:11 39.30 39.30 39.30 39.30 1.0K
14:12 39.27 39.29 39.27 39.29 1.6K
14:13 39.28 39.30 39.27 39.27 5.5K
14:14 39.27 39.27 39.25 39.25 3.5K
14:15 39.24 39.24 39.20 39.20 3.4K
14:16 39.21 39.21 39.21 39.21 2.6K
14:17 39.19 39.23 39.19 39.22 5.1K
14:18 39.29 39.29 39.26 39.26 3.2K
14:19 39.29 39.33 39.29 39.33 2.3K
14:20 39.34 39.34 39.34 39.34 0.7K
14:21 39.34 39.35 39.32 39.35 4.9K
14:22 39.33 39.34 39.32 39.34 4.8K
14:23 39.36 39.43 39.36 39.43 3.6K
14:24 39.46 39.50 39.46 39.50 8.7K
14:25 39.49 39.53 39.49 39.53 2.4K
14:26 39.54 39.57 39.54 39.57 6.0K
14:27 39.60 39.60 39.60 39.60 6.5K
14:28 39.60 39.62 39.58 39.62 11.1K
14:29 39.62 39.63 39.61 39.61 3.1K
14:30 39.55 39.58 39.53 39.53 6.5K
14:31 39.52 39.52 39.40 39.40 9.0K
14:32 39.42 39.47 39.42 39.47 4.3K
14:33 39.51 39.51 39.45 39.46 3.5K
14:34 39.46 39.54 39.46 39.53 3.5K
14:35 39.50 39.52 39.48 39.52 5.3K
14:36 39.54 39.56 39.54 39.56 2.9K
14:37 39.61 39.62 39.61 39.61 2.7K
14:38 39.63 39.64 39.63 39.64 2.0K
14:39 39.63 39.71 39.63 39.71 9.2K
14:40 39.69 39.71 39.69 39.69 6.8K
14:41 39.70 39.71 39.67 39.70 18.1K
14:42 39.72 39.75 39.69 39.69 4.9K
14:43 39.68 39.73 39.68 39.73 4.3K
14:44 39.69 39.69 39.65 39.65 3.3K
14:45 39.63 39.64 39.62 39.62 2.7K
14:46 39.65 39.66 39.64 39.65 7.0K
14:47 39.67 39.69 39.66 39.69 12.0K
14:48 39.68 39.68 39.64 39.64 1.8K
14:49 39.64 39.64 39.54 39.54 7.1K
14:50 39.54 39.54 39.49 39.49 3.5K
14:51 39.43 39.43 39.40 39.42 2.9K
14:52 39.42 39.42 39.41 39.42 8.7K
14:53 39.41 39.43 39.41 39.43 1.6K
14:54 39.42 39.42 39.39 39.40 8.0K
14:55 39.39 39.44 39.39 39.44 12.5K
14:56 39.44 39.45 39.40 39.41 5.6K
14:57 39.40 39.40 39.39 39.40 3.0K
14:58 39.40 39.43 39.39 39.43 7.2K
14:59 39.42 39.42 39.38 39.38 11.0K
15:00 39.38 39.45 39.38 39.40 11.6K
15:01 39.41 39.43 39.40 39.42 6.1K
15:02 39.40 39.40 39.39 39.39 4.1K
15:03 39.38 39.40 39.37 39.40 9.4K
15:04 39.41 39.41 39.38 39.40 4.3K
15:05 39.39 39.39 39.35 39.35 9.2K
15:06 39.35 39.36 39.34 39.34 3.7K
15:07 39.33 39.39 39.33 39.39 9.0K
15:08 39.38 39.40 39.36 39.40 7.2K
15:09 39.40 39.42 39.40 39.42 4.7K
15:10 39.42 39.43 39.41 39.41 5.8K
15:11 39.41 39.41 39.39 39.39 7.1K
15:12 39.38 39.40 39.37 39.39 5.7K
15:13 39.39 39.39 39.39 39.39 3.4K
15:14 39.39 39.41 39.39 39.41 3.9K
15:15 39.41 39.41 39.35 39.35 17.8K
15:16 39.36 39.36 39.31 39.31 8.4K
15:17 39.32 39.32 39.31 39.31 2.6K
15:18 39.27 39.28 39.26 39.28 9.0K
15:19 39.28 39.29 39.28 39.29 1.1K
15:20 39.29 39.34 39.29 39.33 6.8K
15:21 39.33 39.35 39.33 39.35 8.4K
15:22 39.36 39.36 39.36 39.36 1.7K
15:23 39.37 39.39 39.37 39.39 5.2K
15:24 39.40 39.41 39.40 39.40 4.4K
15:25 39.40 39.42 39.39 39.42 8.3K
15:26 39.43 39.43 39.35 39.37 14.2K
15:27 39.36 39.39 39.36 39.37 12.1K
15:28 39.37 39.43 39.37 39.43 5.4K
15:29 39.44 39.47 39.41 39.46 16.2K
15:30 39.43 39.43 39.34 39.36 7.6K
15:31 39.37 39.43 39.36 39.42 8.7K
15:32 39.41 39.41 39.36 39.38 12.8K
15:33 39.36 39.37 39.31 39.33 6.7K
15:34 39.33 39.34 39.33 39.33 4.3K
15:35 39.32 39.34 39.32 39.33 7.4K
15:36 39.34 39.40 39.34 39.40 9.6K
15:37 39.39 39.39 39.37 39.37 8.4K
15:38 39.37 39.37 39.36 39.37 5.3K
15:39 39.38 39.41 39.38 39.39 17.2K
15:40 39.40 39.42 39.40 39.40 10.2K
15:41 39.42 39.44 39.38 39.38 14.3K
15:42 39.39 39.39 39.34 39.36 17.9K
15:43 39.37 39.41 39.36 39.41 13.1K
15:44 39.42 39.42 39.41 39.42 7.8K
15:45 39.42 39.45 39.41 39.41 11.6K
15:46 39.41 39.41 39.40 39.40 10.9K
15:47 39.39 39.41 39.39 39.39 12.2K
15:48 39.40 39.40 39.33 39.33 12.1K
15:49 39.32 39.32 39.27 39.27 18.1K
15:50 39.26 39.31 39.26 39.31 28.3K
15:51 39.32 39.35 39.29 39.35 15.3K
15:52 39.35 39.37 39.35 39.35 12.6K
15:53 39.33 39.34 39.29 39.30 24.4K
15:54 39.29 39.30 39.27 39.28 35.4K
15:55 39.28 39.34 39.28 39.33 39.6K
15:56 39.32 39.35 39.30 39.35 36.3K
15:57 39.37 39.38 39.34 39.34 40.6K
15:58 39.35 39.35 39.34 39.35 31.9K
15:59 39.35 39.35 39.33 39.33 807.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles