Range Resources (RRC)

RRC
🏛️ Estados Unidos →
39.36
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 36.31 36.48 36.05 36.42 54.0K
09:32 36.41 36.41 36.41 36.41 0.3K
09:33 36.38 36.38 36.25 36.37 6.4K
09:34 36.40 36.40 36.14 36.14 6.0K
09:35 36.14 36.19 36.09 36.10 2.7K
09:36 36.10 36.14 35.99 36.14 4.2K
09:37 36.14 36.35 36.05 36.35 8.3K
09:38 36.22 36.35 36.22 36.34 2.1K
09:39 36.33 36.41 36.33 36.38 6.1K
09:40 36.33 36.38 36.33 36.38 4.6K
09:41 36.41 36.42 36.41 36.42 2.7K
09:42 36.43 36.43 36.40 36.41 5.9K
09:43 36.38 36.42 36.36 36.36 7.1K
09:44 36.33 36.33 36.22 36.22 2.7K
09:45 36.22 36.22 36.18 36.18 2.8K
09:46 36.12 36.15 36.08 36.15 3.2K
09:47 36.15 36.31 36.15 36.31 4.7K
09:48 36.26 36.35 36.26 36.35 5.0K
09:49 36.35 36.46 36.35 36.46 3.9K
09:50 36.43 36.43 36.37 36.37 5.7K
09:51 36.41 36.51 36.41 36.50 2.6K
09:52 36.50 36.50 36.43 36.49 3.8K
09:53 36.49 36.49 36.44 36.46 8.5K
09:54 36.51 36.59 36.51 36.57 5.1K
09:55 36.55 36.56 36.55 36.56 3.7K
09:56 36.52 36.55 36.50 36.51 4.6K
09:57 36.51 36.55 36.51 36.55 1.6K
09:58 36.55 36.55 36.52 36.53 3.4K
09:59 36.53 36.53 36.51 36.51 2.6K
10:00 36.51 36.51 36.49 36.51 5.0K
10:01 36.52 36.52 36.45 36.45 18.7K
10:02 36.44 36.44 36.43 36.44 7.7K
10:03 36.44 36.48 36.44 36.46 3.7K
10:04 36.47 36.49 36.47 36.48 20.2K
10:05 36.48 36.51 36.42 36.42 34.4K
10:06 36.47 36.48 36.47 36.48 1.9K
10:07 36.47 36.51 36.46 36.51 5.8K
10:08 36.52 36.52 36.52 36.52 2.9K
10:09 36.51 36.51 36.50 36.51 8.0K
10:10 36.51 36.56 36.51 36.55 11.0K
10:11 36.55 36.58 36.49 36.49 12.3K
10:12 36.45 36.45 36.35 36.35 10.9K
10:13 36.29 36.31 36.27 36.28 3.7K
10:14 36.29 36.29 36.22 36.22 6.4K
10:15 36.26 36.31 36.26 36.31 5.5K
10:16 36.39 36.39 36.38 36.38 2.1K
10:17 36.37 36.40 36.37 36.39 4.9K
10:18 36.39 36.43 36.39 36.43 5.0K
10:19 36.43 36.43 36.39 36.39 3.5K
10:20 36.39 36.43 36.39 36.43 6.5K
10:21 36.40 36.40 36.26 36.26 6.4K
10:22 36.26 36.38 36.26 36.38 6.0K
10:23 36.36 36.36 36.33 36.34 4.9K
10:24 36.34 36.34 36.28 36.33 8.0K
10:25 36.34 36.37 36.34 36.34 7.6K
10:26 36.35 36.42 36.35 36.42 5.7K
10:27 36.43 36.45 36.43 36.44 6.3K
10:28 36.44 36.45 36.44 36.45 4.7K
10:29 36.44 36.47 36.44 36.45 25.2K
10:30 36.48 36.50 36.46 36.50 6.2K
10:31 36.50 36.50 36.46 36.49 11.4K
10:32 36.48 36.48 36.47 36.48 5.4K
10:33 36.48 36.48 36.40 36.40 4.3K
10:34 36.43 36.44 36.42 36.42 4.0K
10:35 36.45 36.49 36.45 36.48 4.0K
10:36 36.48 36.50 36.48 36.50 4.0K
10:37 36.50 36.50 36.49 36.49 13.2K
10:38 36.49 36.50 36.49 36.50 1.2K
10:39 36.49 36.49 36.46 36.49 6.5K
10:40 36.48 36.48 36.44 36.44 5.6K
10:41 36.41 36.45 36.41 36.45 4.4K
10:42 36.46 36.46 36.43 36.43 2.6K
10:43 36.45 36.47 36.45 36.47 3.7K
10:44 36.49 36.49 36.47 36.49 4.2K
10:45 36.49 36.50 36.47 36.50 9.7K
10:46 36.50 36.55 36.49 36.55 23.0K
10:47 36.54 36.55 36.52 36.55 7.1K
10:48 36.55 36.59 36.55 36.59 2.7K
10:49 36.60 36.61 36.53 36.53 37.0K
10:50 36.53 36.54 36.53 36.54 14.6K
10:51 36.54 36.54 36.53 36.53 3.1K
10:52 36.53 36.53 36.51 36.52 0.6K
10:53 36.50 36.50 36.45 36.47 9.4K
10:54 36.45 36.48 36.45 36.46 13.8K
10:55 36.47 36.47 36.45 36.46 10.9K
10:56 36.49 36.50 36.49 36.50 4.0K
10:57 36.50 36.53 36.50 36.53 3.3K
10:58 36.53 36.55 36.53 36.55 1.6K
10:59 36.54 36.54 36.50 36.50 6.0K
11:00 36.52 36.52 36.50 36.50 2.7K
11:01 36.51 36.53 36.51 36.52 8.2K
11:02 36.53 36.55 36.51 36.54 5.0K
11:03 36.54 36.55 36.54 36.55 7.0K
11:04 36.55 36.55 36.53 36.55 8.5K
11:05 36.55 36.55 36.53 36.53 12.9K
11:06 36.52 36.59 36.52 36.59 14.3K
11:07 36.60 36.60 36.59 36.59 24.3K
11:08 36.59 36.59 36.57 36.57 3.1K
11:09 36.56 36.57 36.56 36.57 9.8K
11:10 36.60 36.60 36.60 36.60 11.6K
11:11 36.60 36.70 36.60 36.70 14.9K
11:12 36.69 36.75 36.68 36.75 10.6K
11:13 36.71 36.71 36.71 36.71 9.4K
11:14 36.69 36.71 36.69 36.71 3.4K
11:15 36.71 36.71 36.67 36.67 16.3K
11:16 36.68 36.68 36.64 36.64 6.5K
11:17 36.64 36.64 36.59 36.59 5.2K
11:18 36.59 36.62 36.59 36.62 1.5K
11:19 36.61 36.61 36.56 36.56 4.6K
11:20 36.50 36.50 36.49 36.50 3.7K
11:21 36.48 36.49 36.46 36.49 4.6K
11:22 36.49 36.50 36.49 36.50 0.7K
11:23 36.51 36.53 36.51 36.51 3.9K
11:24 36.51 36.51 36.50 36.51 0.6K
11:25 36.49 36.55 36.49 36.55 15.9K
11:26 36.55 36.57 36.55 36.56 2.1K
11:27 36.56 36.56 36.52 36.54 4.8K
11:28 36.54 36.54 36.48 36.52 6.2K
11:29 36.52 36.53 36.52 36.53 3.3K
11:30 36.53 36.55 36.52 36.52 2.3K
11:31 36.52 36.52 36.49 36.49 2.8K
11:32 36.49 36.52 36.49 36.52 3.5K
11:33 36.52 36.53 36.50 36.53 1.9K
11:34 36.52 36.53 36.52 36.52 2.3K
11:35 36.53 36.53 36.50 36.51 3.9K
11:36 36.51 36.54 36.51 36.53 17.3K
11:37 36.57 36.57 36.50 36.50 10.9K
11:38 36.50 36.50 36.50 36.50 7.6K
11:39 36.45 36.46 36.44 36.44 2.9K
11:40 36.44 36.44 36.44 36.44 1.4K
11:41 36.44 36.44 36.43 36.43 5.1K
11:42 36.43 36.48 36.43 36.46 6.0K
11:43 36.46 36.51 36.46 36.50 26.7K
11:44 36.50 36.55 36.50 36.54 14.2K
11:45 36.54 36.55 36.52 36.52 8.7K
11:46 36.52 36.52 36.50 36.50 4.5K
11:47 36.49 36.49 36.47 36.47 2.4K
11:48 36.46 36.50 36.46 36.50 11.5K
11:49 36.50 36.50 36.50 36.50 0.5K
11:50 36.50 36.50 36.47 36.47 1.6K
11:51 36.44 36.45 36.42 36.45 11.2K
11:52 36.45 36.45 36.41 36.41 0.5K
11:53 36.42 36.44 36.42 36.44 5.4K
11:54 36.44 36.47 36.44 36.47 9.2K
11:55 36.47 36.50 36.46 36.47 22.1K
11:56 36.47 36.47 36.46 36.46 10.4K
11:57 36.46 36.47 36.41 36.47 6.3K
11:58 36.46 36.47 36.46 36.47 1.4K
11:59 36.47 36.49 36.47 36.48 2.6K
12:00 36.48 36.50 36.48 36.50 4.3K
12:01 36.50 36.50 36.48 36.48 7.7K
12:02 36.49 36.49 36.48 36.48 7.4K
12:03 36.48 36.49 36.48 36.49 3.7K
12:04 36.49 36.50 36.49 36.50 0.8K
12:05 36.50 36.51 36.49 36.51 3.1K
12:06 36.51 36.51 36.49 36.49 4.3K
12:07 36.49 36.51 36.49 36.51 4.8K
12:08 36.51 36.53 36.51 36.51 1.8K
12:09 36.51 36.51 36.51 36.51 8.6K
12:10 36.51 36.51 36.46 36.46 7.1K
12:11 36.44 36.44 36.42 36.42 1.7K
12:12 36.44 36.44 36.43 36.44 3.6K
12:13 36.44 36.44 36.37 36.39 6.3K
12:14 36.40 36.41 36.38 36.38 14.8K
12:15 36.38 36.39 36.38 36.39 6.2K
12:16 36.40 36.40 36.39 36.39 3.7K
12:17 36.38 36.41 36.37 36.37 19.8K
12:18 36.38 36.40 36.38 36.40 3.8K
12:19 36.41 36.41 36.40 36.41 15.3K
12:20 36.38 36.44 36.38 36.44 10.0K
12:21 36.44 36.44 36.43 36.43 9.8K
12:22 36.44 36.47 36.44 36.47 10.1K
12:23 36.49 36.49 36.47 36.47 2.5K
12:24 36.47 36.49 36.46 36.49 2.1K
12:25 36.50 36.53 36.50 36.53 2.6K
12:26 36.52 36.53 36.52 36.53 2.8K
12:27 36.53 36.54 36.52 36.54 8.7K
12:28 36.53 36.53 36.49 36.49 5.2K
12:29 36.49 36.54 36.49 36.54 5.7K
12:30 36.55 36.57 36.55 36.57 3.1K
12:31 36.56 36.56 36.55 36.55 3.8K
12:32 36.55 36.56 36.49 36.51 23.3K
12:33 36.49 36.54 36.49 36.54 5.5K
12:34 36.54 36.54 36.52 36.52 4.7K
12:35 36.53 36.53 36.50 36.50 11.8K
12:36 36.50 36.50 36.50 36.50 1.5K
12:37 36.50 36.50 36.47 36.47 2.1K
12:38 36.50 36.52 36.50 36.51 8.6K
12:39 36.50 36.52 36.50 36.52 3.4K
12:40 36.52 36.53 36.52 36.53 3.6K
12:41 36.53 36.53 36.52 36.52 9.0K
12:42 36.52 36.52 36.52 36.52 1.4K
12:43 36.51 36.51 36.48 36.51 11.7K
12:44 36.51 36.51 36.49 36.49 1.9K
12:45 36.49 36.51 36.49 36.50 2.9K
12:46 36.50 36.51 36.50 36.51 6.2K
12:47 36.51 36.52 36.51 36.52 2.1K
12:48 36.50 36.51 36.50 36.51 0.9K
12:49 36.51 36.54 36.51 36.54 10.4K
12:50 36.53 36.53 36.52 36.52 15.4K
12:51 36.52 36.54 36.52 36.54 2.6K
12:52 36.54 36.54 36.53 36.53 7.4K
12:53 36.53 36.55 36.53 36.55 7.2K
12:54 36.54 36.56 36.54 36.56 10.5K
12:55 36.56 36.57 36.56 36.57 7.2K
12:56 36.57 36.58 36.55 36.55 9.4K
12:57 36.54 36.54 36.53 36.53 8.0K
12:58 36.51 36.52 36.49 36.49 3.7K
12:59 36.51 36.51 36.50 36.51 4.3K
13:00 36.52 36.52 36.50 36.50 3.0K
13:01 36.50 36.50 36.50 36.50 1.6K
13:02 36.50 36.50 36.49 36.49 2.8K
13:03 36.49 36.52 36.49 36.51 5.4K
13:04 36.51 36.52 36.51 36.52 0.6K
13:05 36.52 36.52 36.49 36.50 2.5K
13:06 36.50 36.50 36.39 36.39 3.7K
13:07 36.39 36.39 36.38 36.38 0.9K
13:08 36.38 36.38 36.34 36.34 7.8K
13:09 36.34 36.35 36.34 36.35 1.5K
13:10 36.35 36.35 36.33 36.33 1.0K
13:11 36.32 36.32 36.30 36.30 1.0K
13:12 36.32 36.32 36.27 36.27 2.4K
13:13 36.29 36.29 36.26 36.26 5.2K
13:14 36.26 36.27 36.26 36.27 0.6K
13:15 36.27 36.27 36.23 36.23 0.8K
13:16 36.22 36.23 36.22 36.23 1.6K
13:17 36.21 36.21 36.18 36.18 3.3K
13:18 36.20 36.21 36.14 36.16 8.9K
13:19 36.15 36.18 36.15 36.18 5.4K
13:20 36.18 36.21 36.18 36.21 2.4K
13:21 36.20 36.20 36.20 36.20 1.1K
13:22 36.18 36.18 36.15 36.15 2.3K
13:23 36.19 36.20 36.18 36.18 4.5K
13:24 36.18 36.18 36.14 36.15 1.7K
13:25 36.16 36.18 36.14 36.17 4.8K
13:26 36.17 36.17 36.16 36.16 1.4K
13:27 36.16 36.16 36.16 36.16 0.7K
13:28 36.18 36.18 36.17 36.18 13.2K
13:29 36.18 36.18 36.16 36.16 3.7K
13:30 36.18 36.19 36.18 36.18 6.5K
13:31 36.20 36.21 36.20 36.20 5.3K
13:32 36.20 36.24 36.20 36.24 7.8K
13:33 36.25 36.30 36.25 36.30 7.6K
13:34 36.30 36.34 36.30 36.34 3.6K
13:35 36.38 36.41 36.38 36.40 12.0K
13:36 36.41 36.41 36.36 36.38 5.2K
13:37 36.38 36.39 36.35 36.37 11.3K
13:38 36.37 36.38 36.36 36.36 3.5K
13:39 36.37 36.39 36.37 36.39 3.4K
13:40 36.38 36.38 36.35 36.36 10.1K
13:41 36.34 36.40 36.34 36.40 6.5K
13:42 36.40 36.40 36.38 36.38 1.9K
13:43 36.38 36.42 36.38 36.40 6.9K
13:44 36.41 36.41 36.38 36.38 0.7K
13:45 36.39 36.40 36.37 36.37 1.4K
13:46 36.39 36.40 36.37 36.40 2.2K
13:47 36.37 36.40 36.37 36.40 4.5K
13:48 36.41 36.41 36.39 36.39 1.9K
13:49 36.40 36.40 36.37 36.37 9.0K
13:50 36.37 36.37 36.34 36.34 3.4K
13:51 36.34 36.34 36.32 36.34 3.4K
13:52 36.34 36.34 36.31 36.32 1.0K
13:53 36.33 36.33 36.30 36.30 2.1K
13:54 36.30 36.30 36.26 36.26 2.3K
13:55 36.26 36.30 36.26 36.28 4.2K
13:56 36.26 36.29 36.26 36.29 2.7K
13:57 36.28 36.28 36.28 36.28 0.4K
13:58 36.29 36.29 36.23 36.23 2.4K
13:59 36.23 36.23 36.19 36.20 2.0K
14:00 36.20 36.20 36.20 36.20 2.9K
14:01 36.20 36.20 36.19 36.19 1.1K
14:02 36.19 36.23 36.19 36.23 4.4K
14:03 36.23 36.23 36.22 36.22 0.4K
14:04 36.22 36.22 36.21 36.21 2.6K
14:05 36.21 36.22 36.21 36.22 0.6K
14:06 36.22 36.22 36.20 36.20 1.9K
14:07 36.20 36.20 36.20 36.20 0.6K
14:08 36.22 36.22 36.22 36.22 0.8K
14:09 36.27 36.27 36.27 36.27 4.3K
14:10 36.27 36.27 36.27 36.27 0.9K
14:11 36.27 36.27 36.27 36.27 0.2K
14:12 36.27 36.29 36.27 36.28 1.7K
14:13 36.28 36.29 36.28 36.29 4.1K
14:14 36.35 36.36 36.34 36.36 9.3K
14:15 36.37 36.37 36.36 36.36 1.2K
14:16 36.36 36.36 36.36 36.36 0.6K
14:17 36.36 36.36 36.32 36.32 1.8K
14:18 36.34 36.34 36.34 36.34 0.2K
14:19 36.32 36.32 36.28 36.28 2.6K
14:20 36.28 36.31 36.28 36.31 2.6K
14:21 36.29 36.30 36.29 36.30 0.9K
14:22 36.30 36.30 36.28 36.29 1.6K
14:23 36.29 36.29 36.26 36.26 10.3K
14:24 36.26 36.29 36.25 36.29 2.5K
14:25 36.26 36.26 36.23 36.23 2.2K
14:26 36.23 36.23 36.23 36.23 0.3K
14:27 36.23 36.23 36.23 36.23 2.0K
14:28 36.23 36.23 36.20 36.20 1.5K
14:29 36.20 36.21 36.20 36.21 2.0K
14:30 36.21 36.21 36.21 36.21 1.0K
14:31 36.21 36.21 36.21 36.21 0.7K
14:32 36.21 36.21 36.21 36.21 1.1K
14:33 36.21 36.21 36.21 36.21 0.7K
14:34 36.21 36.21 36.19 36.19 1.7K
14:35 36.19 36.19 36.19 36.19 1.2K
14:36 36.19 36.19 36.19 36.19 1.9K
14:37 36.19 36.20 36.19 36.20 0.8K
14:38 36.20 36.20 36.20 36.20 0.4K
14:39 36.19 36.20 36.19 36.20 2.0K
14:40 36.20 36.20 36.17 36.17 4.3K
14:41 36.17 36.22 36.17 36.22 1.9K
14:42 36.23 36.24 36.23 36.24 1.8K
14:43 36.24 36.27 36.24 36.27 1.7K
14:44 36.27 36.27 36.27 36.27 0.3K
14:45 36.27 36.27 36.27 36.27 0.4K
14:46 36.27 36.27 36.26 36.26 3.5K
14:47 36.26 36.28 36.26 36.26 3.8K
14:48 36.30 36.30 36.30 36.30 7.1K
14:49 36.30 36.30 36.29 36.29 3.5K
14:50 36.29 36.32 36.29 36.31 3.2K
14:51 36.31 36.32 36.31 36.31 1.5K
14:52 36.30 36.32 36.30 36.30 7.7K
14:53 36.30 36.31 36.30 36.31 2.1K
14:54 36.31 36.31 36.29 36.29 2.4K
14:55 36.29 36.29 36.28 36.29 4.9K
14:56 36.29 36.29 36.28 36.28 0.9K
14:57 36.28 36.29 36.27 36.27 1.5K
14:58 36.29 36.29 36.29 36.29 2.0K
14:59 36.28 36.30 36.27 36.30 5.3K
15:00 36.30 36.30 36.29 36.29 3.0K
15:01 36.29 36.29 36.28 36.28 3.9K
15:02 36.28 36.31 36.28 36.31 3.5K
15:03 36.31 36.31 36.29 36.29 3.5K
15:04 36.29 36.30 36.29 36.30 0.9K
15:05 36.29 36.30 36.26 36.26 3.4K
15:06 36.26 36.27 36.24 36.24 2.8K
15:07 36.24 36.24 36.24 36.24 0.2K
15:08 36.24 36.24 36.23 36.23 1.9K
15:09 36.23 36.24 36.20 36.20 19.5K
15:10 36.20 36.23 36.20 36.23 3.9K
15:11 36.19 36.19 36.17 36.17 1.9K
15:12 36.18 36.20 36.17 36.20 8.5K
15:13 36.20 36.20 36.20 36.20 1.6K
15:14 36.20 36.20 36.20 36.20 1.4K
15:15 36.19 36.23 36.19 36.23 1.6K
15:16 36.23 36.25 36.23 36.25 2.5K
15:17 36.25 36.26 36.24 36.24 3.3K
15:18 36.24 36.25 36.24 36.25 1.2K
15:19 36.25 36.25 36.24 36.24 18.0K
15:20 36.25 36.25 36.25 36.25 4.0K
15:21 36.25 36.26 36.25 36.26 3.2K
15:22 36.26 36.26 36.25 36.26 4.7K
15:23 36.26 36.26 36.24 36.24 3.7K
15:24 36.24 36.24 36.19 36.19 8.0K
15:25 36.18 36.18 36.16 36.16 21.5K
15:26 36.18 36.18 36.17 36.18 10.6K
15:27 36.20 36.21 36.20 36.21 4.5K
15:28 36.20 36.20 36.20 36.20 4.5K
15:29 36.20 36.20 36.16 36.16 3.8K
15:30 36.16 36.16 36.10 36.10 3.8K
15:31 36.10 36.10 36.07 36.10 20.4K
15:32 36.11 36.16 36.11 36.16 8.7K
15:33 36.17 36.22 36.17 36.21 3.9K
15:34 36.22 36.22 36.21 36.21 4.8K
15:35 36.23 36.23 36.18 36.18 12.1K
15:36 36.17 36.17 36.15 36.15 5.1K
15:37 36.15 36.15 36.11 36.11 4.7K
15:38 36.15 36.15 36.13 36.13 9.9K
15:39 36.13 36.15 36.13 36.14 5.2K
15:40 36.14 36.15 36.09 36.09 6.8K
15:41 36.10 36.12 36.10 36.11 11.4K
15:42 36.11 36.11 36.05 36.06 3.5K
15:43 36.06 36.08 36.05 36.08 9.6K
15:44 36.08 36.08 36.06 36.06 3.6K
15:45 36.06 36.06 36.04 36.04 5.3K
15:46 36.03 36.04 36.00 36.04 14.3K
15:47 36.05 36.05 36.04 36.04 4.0K
15:48 36.07 36.08 36.04 36.04 25.3K
15:49 36.01 36.03 35.98 36.03 22.8K
15:50 36.01 36.01 35.95 35.96 23.1K
15:51 35.97 36.00 35.97 36.00 20.2K
15:52 36.00 36.00 35.94 35.94 33.6K
15:53 35.93 35.93 35.92 35.93 20.5K
15:54 35.93 35.93 35.87 35.89 33.9K
15:55 35.90 35.91 35.90 35.91 13.0K
15:56 35.87 35.89 35.87 35.89 23.5K
15:57 35.89 35.92 35.89 35.92 27.9K
15:58 35.93 35.93 35.88 35.89 42.7K
15:59 35.89 35.89 35.86 35.87 38.0K
16:00 35.88 35.90 35.83 35.83 1,541.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles