Range Resources (RRC)

RRC
🏛️ Estados Unidos →
37.64
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 36.07 36.54 35.75 35.98 1.7M
2024-12-30 35.92 37.13 35.37 36.41 3.4M
2024-12-27 34.53 34.99 34.49 34.79 1.1M
2024-12-26 34.42 34.82 34.17 34.57 1.0M
2024-12-24 34.43 34.94 34.25 34.70 0.8M
2024-12-23 33.28 34.37 33.00 34.20 2.1M
2024-12-20 32.95 33.94 32.95 33.18 6.3M
2024-12-19 33.63 33.67 32.85 33.14 2.4M
2024-12-18 34.23 34.53 32.85 32.92 1.5M
2024-12-17 34.16 34.28 33.60 34.15 1.8M
2024-12-16 35.40 35.54 34.43 34.55 1.3M
2024-12-13 35.94 36.17 34.90 35.35 1.4M
2024-12-12 35.92 36.41 35.34 36.07 1.7M
2024-12-11 34.31 36.03 34.19 35.98 2.7M
2024-12-10 34.37 34.92 33.79 33.98 1.8M
2024-12-09 34.41 34.66 34.03 34.13 2.2M
2024-12-06 34.44 34.51 33.51 33.75 2.0M
2024-12-05 35.08 35.36 34.46 34.50 2.9M
2024-12-04 35.06 35.12 34.36 34.79 1.3M
2024-12-03 35.11 35.42 34.54 35.15 1.4M
2024-12-02 35.50 35.63 34.36 34.91 1.5M
2024-11-29 36.00 36.00 35.71 35.74 0.9M
2024-11-27 36.00 36.39 35.35 35.59 2.0M
2024-11-26 35.82 36.45 35.60 36.28 1.9M
2024-11-25 36.31 36.75 35.83 35.83 4.0M
2024-11-22 35.21 35.94 34.99 35.72 1.9M
2024-11-21 35.89 36.48 35.22 35.57 3.6M
2024-11-20 34.42 35.88 34.42 35.16 3.2M
2024-11-19 33.79 34.41 33.68 34.34 1.7M
2024-11-18 33.75 34.53 33.58 34.25 1.3M
2024-11-15 33.62 34.05 33.36 33.44 1.9M
2024-11-14 34.03 34.10 33.22 33.63 1.8M
2024-11-13 34.12 34.27 33.63 33.91 1.9M
2024-11-12 34.26 34.54 34.00 34.09 2.5M
2024-11-11 33.59 34.56 33.40 34.46 3.0M
2024-11-08 32.72 33.11 32.60 33.03 1.4M
2024-11-07 32.80 33.09 32.50 32.75 1.2M
2024-11-06 31.77 32.96 31.45 32.82 2.5M
2024-11-05 30.59 30.98 30.55 30.78 1.4M
2024-11-04 29.96 30.90 29.81 30.56 1.9M
2024-11-01 30.32 30.64 29.48 29.82 2.6M
2024-10-31 31.37 31.51 30.02 30.03 2.6M
2024-10-30 31.14 31.78 31.05 31.49 2.1M
2024-10-29 31.19 31.30 30.79 31.00 2.4M
2024-10-28 30.65 31.13 30.37 30.98 2.1M
2024-10-25 31.57 31.86 30.94 31.33 3.0M
2024-10-24 31.22 31.56 30.33 31.44 3.7M
2024-10-23 31.39 31.39 29.69 30.95 5.9M
2024-10-22 30.01 30.32 29.83 29.90 2.6M
2024-10-21 30.03 30.35 29.80 29.95 2.2M
2024-10-18 29.66 29.84 28.99 29.79 2.0M
2024-10-17 30.22 30.30 29.72 29.87 2.9M
2024-10-16 29.98 30.24 29.76 29.77 1.5M
2024-10-15 30.00 30.30 29.60 29.90 4.1M
2024-10-14 31.14 31.19 30.36 30.58 1.8M
2024-10-11 30.94 31.67 30.92 31.42 2.3M
2024-10-10 30.94 31.34 30.64 31.18 1.8M
2024-10-09 31.15 31.35 30.69 30.78 1.9M
2024-10-08 31.69 31.73 31.26 31.62 1.9M
2024-10-07 32.40 32.53 32.11 32.13 1.9M
2024-10-04 33.04 33.21 32.25 32.31 2.3M
2024-10-03 31.42 32.80 31.20 32.71 2.6M
2024-10-02 31.52 31.86 31.14 31.36 1.8M
2024-10-01 30.76 31.17 30.33 30.88 2.5M
2024-09-30 30.53 31.18 30.37 30.76 1.8M
2024-09-27 30.73 31.12 30.40 30.74 2.9M
2024-09-26 30.16 30.78 29.89 30.17 3.0M
2024-09-25 31.14 31.33 30.36 30.48 1.8M
2024-09-24 31.67 31.83 31.08 31.10 1.5M
2024-09-23 30.84 31.99 30.76 31.52 2.2M
2024-09-20 30.41 30.85 30.00 30.61 3.2M
2024-09-19 30.59 30.89 29.95 30.51 2.1M
2024-09-18 29.44 30.33 29.44 29.99 1.5M
2024-09-17 29.67 30.11 29.52 29.53 1.7M
2024-09-16 29.10 29.60 29.05 29.52 1.8M
2024-09-13 29.29 29.69 28.91 29.03 1.6M
2024-09-12 29.02 29.29 28.42 28.99 1.6M
2024-09-11 28.23 29.39 28.00 29.13 2.3M
2024-09-10 28.02 28.15 27.55 28.11 1.8M
2024-09-09 28.10 28.39 27.88 27.90 2.0M
2024-09-06 28.28 28.58 28.00 28.19 2.3M
2024-09-05 28.44 28.48 28.01 28.34 1.9M
2024-09-04 28.80 29.14 28.14 28.15 2.0M
2024-09-03 29.43 29.51 28.50 28.91 1.7M
2024-08-30 29.94 30.13 29.60 29.88 1.6M
2024-08-29 29.73 30.17 29.43 30.00 1.2M
2024-08-28 29.58 29.75 29.38 29.63 2.0M
2024-08-27 30.10 30.22 29.68 29.75 1.4M
2024-08-26 30.84 31.14 30.28 30.29 1.1M
2024-08-23 30.41 30.88 30.31 30.56 1.8M
2024-08-22 30.74 30.82 30.04 30.16 1.8M
2024-08-21 31.11 31.16 30.41 30.66 1.1M
2024-08-20 31.25 31.36 30.50 30.83 1.6M
2024-08-19 30.64 31.42 30.61 31.24 1.1M
2024-08-16 30.32 30.72 30.24 30.51 1.2M
2024-08-15 29.70 30.62 29.70 30.53 2.2M
2024-08-14 30.09 30.18 29.58 29.96 1.6M
2024-08-13 29.92 30.15 29.51 29.90 2.0M
2024-08-12 30.00 30.49 30.00 30.16 1.3M
2024-08-09 29.54 29.90 29.35 29.82 1.5M
2024-08-08 28.93 29.74 28.87 29.63 1.4M
2024-08-07 29.09 29.50 28.61 28.70 2.1M
2024-08-06 28.46 28.89 28.06 28.46 2.7M
2024-08-05 28.00 28.57 27.29 28.34 4.5M
2024-08-02 30.61 30.86 28.85 28.93 2.5M
2024-08-01 31.33 31.54 30.63 31.04 2.4M
2024-07-31 31.87 32.19 31.23 31.23 2.0M
2024-07-30 31.27 31.76 31.16 31.39 1.5M
2024-07-29 31.55 31.77 30.96 31.39 1.8M
2024-07-26 31.67 31.91 31.26 31.78 2.3M
2024-07-25 31.88 32.05 31.18 31.58 2.7M
2024-07-24 34.00 34.33 31.75 31.79 4.8M
2024-07-23 33.43 33.67 33.02 33.09 2.9M
2024-07-22 33.08 33.63 32.98 33.62 2.5M
2024-07-19 32.52 32.88 32.27 32.82 2.0M
2024-07-18 33.68 33.78 32.67 32.76 2.1M
2024-07-17 34.48 35.09 33.45 33.52 2.7M
2024-07-16 34.69 35.08 34.34 34.56 2.2M
2024-07-15 35.00 35.21 34.65 34.84 2.2M
2024-07-12 34.39 34.90 34.19 34.82 2.5M
2024-07-11 33.66 34.19 33.40 34.09 1.3M
2024-07-10 33.53 33.76 33.15 33.49 1.0M
2024-07-09 33.76 33.87 33.38 33.41 1.1M
2024-07-08 33.91 34.21 33.65 33.96 1.7M
2024-07-05 34.23 34.48 33.55 33.65 2.8M
2024-07-03 34.32 34.72 34.20 34.43 1.0M
2024-07-02 33.67 34.20 33.40 34.15 1.8M
2024-07-01 33.63 33.85 32.95 33.42 1.7M
2024-06-28 33.79 33.84 33.13 33.53 3.3M
2024-06-27 33.88 33.92 33.18 33.52 2.9M
2024-06-26 34.34 34.34 33.37 33.55 2.9M
2024-06-25 34.66 34.77 34.22 34.46 2.3M
2024-06-24 33.73 35.08 33.49 34.82 3.6M
2024-06-21 34.00 34.24 33.23 33.47 6.4M
2024-06-20 34.13 34.34 33.78 34.06 2.5M
2024-06-18 34.32 34.58 34.03 34.24 2.0M
2024-06-17 35.27 35.28 34.11 34.29 2.4M
2024-06-14 36.18 36.49 35.06 35.25 1.5M
2024-06-13 36.86 37.04 35.86 36.34 1.5M
2024-06-12 38.15 38.16 36.85 37.04 3.1M
2024-06-11 37.21 37.77 36.94 37.72 1.6M
2024-06-10 36.47 37.53 36.41 37.45 2.5M
2024-06-07 36.04 36.75 36.00 36.30 1.5M
2024-06-06 36.81 37.11 36.06 36.38 1.5M
2024-06-05 35.73 36.87 35.58 36.58 2.2M
2024-06-04 36.19 36.36 35.31 35.68 2.7M
2024-06-03 37.35 37.46 36.07 36.82 2.4M
2024-05-31 36.85 37.24 36.51 36.91 2.2M
2024-05-30 36.18 37.15 36.12 36.64 1.8M
2024-05-29 36.62 36.79 35.82 36.13 2.0M
2024-05-28 36.02 36.96 36.02 36.87 2.2M
2024-05-24 36.05 36.27 35.63 35.78 2.1M
2024-05-23 37.55 37.89 35.82 35.94 2.7M
2024-05-22 37.20 37.49 36.61 37.22 2.2M
2024-05-21 38.35 38.78 37.50 37.56 3.5M
2024-05-20 37.79 39.33 37.76 38.85 3.5M
2024-05-17 37.12 37.95 36.99 37.78 2.5M
2024-05-16 36.94 37.19 36.69 36.91 1.8M
2024-05-15 36.52 36.77 35.75 36.77 2.2M
2024-05-14 35.60 36.55 35.60 36.53 2.1M
2024-05-13 35.72 35.99 35.25 35.49 2.5M
2024-05-10 37.05 37.14 35.21 35.53 2.5M
2024-05-09 37.16 37.29 36.81 36.91 3.0M
2024-05-08 37.10 37.37 36.96 36.97 1.6M
2024-05-07 37.38 37.93 37.14 37.42 2.9M
2024-05-06 36.12 37.39 36.05 37.15 2.6M
2024-05-03 35.18 35.82 35.09 35.71 1.4M
2024-05-02 34.96 35.43 34.59 34.99 1.6M
2024-05-01 35.81 35.81 34.19 34.55 2.5M
2024-04-30 37.32 37.32 35.86 35.91 2.3M
2024-04-29 37.37 37.61 37.07 37.37 2.4M
2024-04-26 37.21 37.55 36.74 37.31 2.6M
2024-04-25 37.77 38.25 37.35 37.65 4.3M
2024-04-24 37.27 37.89 36.61 37.77 4.7M
2024-04-23 36.02 36.96 35.76 36.58 2.9M
2024-04-22 35.25 36.40 34.98 36.11 3.2M
2024-04-19 34.78 35.35 34.77 35.27 2.0M
2024-04-18 34.74 35.09 34.67 34.78 1.5M
2024-04-17 35.05 35.44 34.72 34.72 1.8M
2024-04-16 34.88 35.01 34.19 34.95 1.9M
2024-04-15 36.17 36.22 34.96 35.05 1.9M
2024-04-12 36.23 37.11 35.87 36.01 2.3M
2024-04-11 36.12 36.37 35.42 36.03 1.9M
2024-04-10 35.85 36.45 35.85 36.33 1.7M
2024-04-09 36.08 36.32 35.84 36.20 2.2M
2024-04-08 35.17 35.94 35.07 35.85 1.6M
2024-04-05 34.75 35.22 34.29 35.03 2.8M
2024-04-04 35.31 35.46 34.97 35.14 2.3M
2024-04-03 35.19 35.40 34.81 35.14 1.8M
2024-04-02 34.78 35.05 34.55 35.00 2.4M
2024-04-01 34.71 34.95 34.18 34.81 1.8M
2024-03-28 34.51 34.76 34.29 34.43 2.4M
2024-03-27 32.90 34.43 32.83 34.35 2.2M
2024-03-26 33.49 33.72 33.08 33.10 1.6M
2024-03-25 33.30 33.74 33.28 33.44 2.0M
2024-03-22 32.91 33.24 32.81 33.21 1.6M
2024-03-21 32.91 33.30 32.79 33.05 3.1M
2024-03-20 32.51 33.41 32.39 32.88 2.2M
2024-03-19 32.04 32.80 32.04 32.71 1.5M
2024-03-18 32.32 32.32 31.93 32.14 1.9M
2024-03-15 32.02 32.44 31.74 32.04 6.9M
2024-03-14 32.56 32.71 31.54 32.15 2.5M
2024-03-13 32.72 33.15 32.37 32.45 2.2M
2024-03-12 32.93 32.93 32.32 32.55 1.6M
2024-03-11 32.86 33.02 32.29 32.68 3.1M
2024-03-08 33.24 33.39 32.81 33.11 1.4M
2024-03-07 32.81 33.08 32.58 32.86 2.5M
2024-03-06 32.86 32.96 32.44 32.77 2.0M
2024-03-05 32.19 33.20 32.19 32.83 2.2M
2024-03-04 32.73 32.91 32.28 32.34 2.1M
2024-03-01 31.75 32.41 31.53 32.14 2.4M
2024-02-29 31.47 31.99 31.31 31.62 2.5M
2024-02-28 31.36 31.62 31.11 31.39 1.9M
2024-02-27 31.71 31.77 31.24 31.34 1.8M
2024-02-26 31.60 31.77 31.01 31.41 2.7M
2024-02-23 31.19 31.45 30.58 31.16 3.2M
2024-02-22 30.00 32.39 30.00 31.78 6.5M
2024-02-21 31.60 33.16 31.60 32.88 5.5M
2024-02-20 30.59 30.91 30.26 30.52 2.7M
2024-02-16 30.03 31.15 29.88 30.75 3.5M
2024-02-15 29.12 30.78 29.12 30.13 4.2M
2024-02-14 28.41 28.87 27.69 28.85 4.5M
2024-02-13 28.29 28.72 27.94 28.47 3.3M
2024-02-12 28.10 28.91 28.09 28.73 2.1M
2024-02-09 28.34 28.46 27.73 27.99 3.6M
2024-02-08 27.78 28.65 27.68 28.46 3.9M
2024-02-07 28.23 28.42 27.60 27.90 3.7M
2024-02-06 28.16 28.76 27.93 28.08 2.6M
2024-02-05 28.58 28.70 27.92 28.17 2.0M
2024-02-02 28.91 28.97 28.47 28.80 2.6M
2024-02-01 29.32 29.40 28.69 29.00 2.5M
2024-01-31 30.03 30.20 29.04 29.04 2.3M
2024-01-30 29.36 30.28 29.22 30.08 2.4M
2024-01-29 29.78 29.81 28.90 29.58 2.3M
2024-01-26 29.60 29.92 29.18 29.89 2.3M
2024-01-25 30.24 30.29 29.53 29.78 1.4M
2024-01-24 29.78 30.09 29.65 29.78 1.8M
2024-01-23 29.34 29.78 29.11 29.40 2.5M
2024-01-22 29.34 29.71 29.10 29.39 1.8M
2024-01-19 29.16 29.76 28.72 29.70 3.2M
2024-01-18 29.68 29.70 29.17 29.35 1.8M
2024-01-17 29.37 29.84 29.14 29.50 2.5M
2024-01-16 30.43 30.64 29.49 29.70 3.1M
2024-01-12 30.81 31.07 30.42 30.86 1.7M
2024-01-11 30.28 30.97 29.80 30.04 3.3M
2024-01-10 30.65 30.65 30.17 30.52 2.6M
2024-01-09 31.15 31.16 30.33 30.80 2.6M
2024-01-08 30.18 30.85 29.56 30.84 2.5M
2024-01-05 30.24 30.95 30.15 30.84 2.4M
2024-01-04 31.50 31.59 30.22 30.29 2.7M
2024-01-03 30.69 31.01 30.11 30.99 2.8M
2024-01-02 30.87 31.09 30.51 30.80 1.7M