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 35.82 36.14 35.62 35.62 14.0K
09:32 35.60 35.72 35.60 35.72 2.2K
09:33 35.61 35.69 35.61 35.69 2.2K
09:34 35.76 36.00 35.76 35.80 4.3K
09:35 36.00 36.00 35.75 35.86 2.1K
09:36 35.85 35.95 35.85 35.94 1.1K
09:37 35.95 35.95 35.93 35.94 2.8K
09:38 35.94 35.94 35.86 35.86 2.1K
09:39 35.88 35.88 35.79 35.80 6.0K
09:40 35.83 35.85 35.83 35.85 1.3K
09:41 35.83 35.85 35.83 35.85 3.3K
09:42 35.85 35.88 35.85 35.86 0.7K
09:43 35.86 35.86 35.77 35.77 2.4K
09:44 35.75 35.98 35.75 35.98 9.8K
09:45 36.07 36.10 36.05 36.07 1.8K
09:46 36.04 36.04 35.99 36.03 4.9K
09:47 36.03 36.03 36.02 36.02 0.6K
09:48 36.01 36.02 35.96 35.96 2.4K
09:49 35.96 36.02 35.96 36.02 1.6K
09:50 36.03 36.03 36.03 36.03 0.6K
09:51 35.98 36.01 35.97 36.00 7.4K
09:52 36.03 36.03 36.03 36.03 1.2K
09:53 36.04 36.11 36.04 36.07 2.1K
09:54 36.08 36.08 36.05 36.05 1.4K
09:55 36.05 36.05 36.02 36.02 1.2K
09:56 36.02 36.08 36.02 36.08 2.3K
09:57 36.08 36.08 36.06 36.06 2.9K
09:58 36.06 36.08 36.04 36.04 1.3K
09:59 36.04 36.07 36.04 36.05 0.8K
10:00 36.05 36.06 36.04 36.05 0.8K
10:01 36.11 36.11 36.05 36.09 17.7K
10:02 36.11 36.13 36.08 36.08 4.2K
10:03 36.08 36.08 36.07 36.07 1.2K
10:04 36.03 36.12 36.03 36.12 3.7K
10:05 36.11 36.11 36.05 36.05 3.2K
10:06 36.05 36.10 36.05 36.10 3.7K
10:07 36.10 36.12 36.10 36.12 6.5K
10:08 36.14 36.14 36.14 36.14 1.9K
10:09 36.14 36.15 36.13 36.15 1.9K
10:10 36.13 36.13 36.10 36.11 4.8K
10:11 36.08 36.08 36.05 36.07 2.1K
10:12 36.07 36.09 36.07 36.09 1.0K
10:13 36.09 36.09 36.05 36.05 2.4K
10:14 36.04 36.05 36.04 36.04 2.4K
10:15 36.05 36.10 36.05 36.10 1.6K
10:16 36.10 36.10 36.05 36.05 1.9K
10:17 36.05 36.07 36.03 36.07 4.4K
10:18 36.05 36.05 36.05 36.05 0.8K
10:19 36.07 36.11 36.07 36.11 1.3K
10:20 36.11 36.11 36.11 36.11 0.2K
10:21 36.11 36.11 36.09 36.10 1.1K
10:22 36.10 36.12 36.10 36.12 3.2K
10:23 36.12 36.12 36.11 36.11 6.8K
10:24 36.11 36.11 36.07 36.07 1.1K
10:25 36.07 36.07 36.03 36.03 0.4K
10:26 36.02 36.02 36.01 36.01 1.1K
10:27 36.01 36.02 36.01 36.02 3.1K
10:28 36.02 36.07 36.02 36.07 1.5K
10:29 36.07 36.11 36.07 36.11 1.3K
10:30 36.09 36.09 36.09 36.09 2.0K
10:31 36.06 36.11 36.06 36.11 3.5K
10:32 36.12 36.12 36.11 36.11 1.8K
10:33 36.11 36.12 36.09 36.12 2.1K
10:34 36.12 36.12 36.11 36.11 2.4K
10:35 36.11 36.11 36.06 36.06 1.2K
10:36 36.06 36.07 36.06 36.06 0.9K
10:37 36.06 36.06 36.04 36.04 9.0K
10:38 36.04 36.04 35.98 35.99 2.2K
10:39 35.99 36.00 35.95 36.00 3.4K
10:40 36.00 36.00 35.97 35.97 4.0K
10:41 36.00 36.00 36.00 36.00 0.8K
10:42 36.00 36.00 36.00 36.00 0.6K
10:43 36.00 36.04 36.00 36.04 2.7K
10:44 36.04 36.04 36.00 36.00 1.0K
10:45 36.00 36.01 36.00 36.00 0.8K
10:46 35.99 35.99 35.95 35.95 1.6K
10:47 35.93 35.94 35.91 35.94 3.1K
10:48 35.94 35.94 35.94 35.94 0.3K
10:49 35.94 35.99 35.94 35.99 1.4K
10:50 35.99 35.99 35.99 35.99 0.3K
10:51 36.00 36.04 36.00 36.02 1.9K
10:52 36.02 36.02 36.02 36.02 0.9K
10:53 36.00 36.03 36.00 36.02 3.6K
10:54 36.04 36.05 36.04 36.05 2.0K
10:55 36.05 36.07 36.05 36.05 3.3K
10:56 36.07 36.07 36.07 36.07 2.1K
10:57 36.07 36.08 36.07 36.08 2.3K
10:58 36.08 36.11 36.08 36.11 1.7K
10:59 36.11 36.11 36.09 36.09 3.5K
11:00 36.09 36.09 36.03 36.03 2.1K
11:01 36.03 36.05 36.01 36.02 1.9K
11:02 36.01 36.01 36.01 36.01 1.1K
11:03 36.03 36.03 36.01 36.01 3.2K
11:04 36.01 36.01 36.00 36.00 1.9K
11:05 36.00 36.00 35.99 36.00 4.3K
11:06 36.00 36.00 35.98 35.98 3.0K
11:07 35.97 35.98 35.97 35.98 0.6K
11:08 35.98 36.00 35.98 36.00 2.0K
11:09 36.00 36.00 35.96 35.96 4.4K
11:10 35.97 35.97 35.93 35.93 2.4K
11:11 35.92 35.92 35.91 35.91 1.3K
11:12 35.91 35.92 35.91 35.92 0.5K
11:13 35.91 35.92 35.91 35.92 1.6K
11:14 35.92 35.94 35.92 35.92 7.6K
11:15 35.92 35.99 35.92 35.97 2.6K
11:16 35.97 35.97 35.97 35.97 0.2K
11:17 35.97 35.98 35.97 35.97 1.3K
11:18 35.97 36.00 35.97 36.00 3.6K
11:19 36.00 36.01 35.98 35.99 3.5K
11:20 35.99 36.02 35.99 36.02 1.3K
11:21 36.02 36.02 36.02 36.02 1.7K
11:22 36.02 36.08 36.02 36.08 1.6K
11:23 36.06 36.09 36.06 36.09 3.2K
11:24 36.10 36.12 36.10 36.10 2.6K
11:25 36.10 36.12 36.10 36.12 1.0K
11:26 36.11 36.11 36.11 36.11 2.0K
11:27 36.11 36.11 36.08 36.10 3.4K
11:28 36.10 36.13 36.10 36.13 8.5K
11:29 36.13 36.18 36.13 36.18 1.3K
11:30 36.18 36.20 36.18 36.20 7.1K
11:31 36.19 36.19 36.18 36.18 1.7K
11:32 36.18 36.21 36.18 36.19 1.4K
11:33 36.19 36.19 36.19 36.19 1.6K
11:34 36.19 36.20 36.18 36.18 1.1K
11:35 36.19 36.19 36.19 36.19 1.4K
11:36 36.19 36.20 36.19 36.20 0.3K
11:37 36.22 36.23 36.22 36.23 3.1K
11:38 36.23 36.25 36.23 36.23 1.5K
11:39 36.21 36.22 36.20 36.22 1.9K
11:40 36.21 36.21 36.18 36.18 3.0K
11:41 36.18 36.22 36.18 36.22 7.1K
11:42 36.22 36.25 36.22 36.25 1.5K
11:43 36.25 36.25 36.20 36.20 1.4K
11:44 36.22 36.22 36.18 36.18 1.0K
11:45 36.18 36.20 36.17 36.20 2.1K
11:46 36.20 36.20 36.20 36.20 0.2K
11:47 36.20 36.20 36.19 36.19 1.4K
11:48 36.19 36.19 36.18 36.18 1.4K
11:49 36.18 36.19 36.18 36.18 4.1K
11:50 36.18 36.18 36.15 36.15 4.0K
11:51 36.18 36.19 36.18 36.19 4.8K
11:52 36.19 36.19 36.17 36.17 3.0K
11:53 36.16 36.17 36.16 36.17 4.6K
11:54 36.18 36.18 36.16 36.18 0.7K
11:55 36.18 36.18 36.13 36.14 4.3K
11:56 36.14 36.14 36.10 36.10 2.1K
11:57 36.10 36.10 36.10 36.10 0.8K
11:58 36.10 36.10 36.09 36.09 1.0K
11:59 36.09 36.09 36.07 36.07 0.7K
12:00 36.07 36.08 36.07 36.08 2.3K
12:01 36.08 36.08 36.06 36.06 1.5K
12:02 36.06 36.06 36.06 36.06 0.3K
12:03 36.06 36.06 36.02 36.02 0.7K
12:04 36.02 36.02 36.00 36.00 1.1K
12:05 36.00 36.05 36.00 36.05 2.3K
12:06 36.05 36.05 36.00 36.00 2.3K
12:07 36.00 36.00 35.97 35.97 1.0K
12:08 35.97 35.97 35.96 35.96 1.6K
12:09 35.96 35.99 35.96 35.99 4.8K
12:10 35.99 36.00 35.99 36.00 2.2K
12:11 35.99 35.99 35.96 35.96 3.3K
12:12 35.96 35.96 35.96 35.96 0.1K
12:13 35.96 35.96 35.95 35.96 9.6K
12:14 35.97 35.99 35.97 35.99 4.1K
12:15 36.00 36.00 36.00 36.00 0.9K
12:16 36.04 36.04 36.01 36.01 6.5K
12:17 36.01 36.01 36.00 36.00 1.9K
12:18 36.00 36.01 36.00 36.01 3.1K
12:19 36.01 36.01 36.01 36.01 1.2K
12:20 36.01 36.03 36.01 36.03 2.5K
12:21 36.03 36.04 36.03 36.04 0.6K
12:22 36.04 36.05 36.04 36.04 1.7K
12:23 36.05 36.05 35.99 35.99 3.4K
12:24 35.99 35.99 35.98 35.98 1.2K
12:25 35.98 35.99 35.98 35.99 1.6K
12:26 35.98 36.00 35.98 35.99 2.3K
12:27 36.00 36.00 36.00 36.00 0.8K
12:28 36.00 36.00 36.00 36.00 1.7K
12:29 36.00 36.01 35.99 36.01 2.4K
12:30 36.01 36.01 35.98 35.98 2.4K
12:31 35.98 35.99 35.98 35.99 1.1K
12:32 35.99 35.99 35.99 35.99 1.4K
12:33 35.99 36.03 35.99 36.02 2.3K
12:34 36.02 36.02 36.02 36.02 6.1K
12:35 36.02 36.02 36.02 36.02 0.2K
12:36 36.03 36.03 36.01 36.01 2.4K
12:37 36.01 36.01 35.97 35.97 10.4K
12:38 35.99 35.99 35.97 35.97 3.2K
12:39 35.97 35.98 35.97 35.97 1.6K
12:40 35.97 35.98 35.97 35.98 0.6K
12:41 36.00 36.00 35.98 35.98 2.1K
12:42 35.98 35.99 35.98 35.99 3.7K
12:43 35.99 36.05 35.99 36.04 2.1K
12:44 36.04 36.05 36.04 36.04 2.0K
12:45 36.04 36.05 36.03 36.05 3.7K
12:46 36.05 36.07 36.05 36.07 1.4K
12:47 36.08 36.08 36.07 36.07 1.4K
12:48 36.07 36.07 36.05 36.05 2.2K
12:49 36.06 36.07 36.06 36.07 2.1K
12:50 36.05 36.05 36.04 36.04 2.5K
12:51 36.04 36.04 36.04 36.04 1.2K
12:52 36.04 36.04 36.02 36.03 1.4K
12:53 36.03 36.03 36.03 36.03 0.2K
12:54 36.03 36.05 36.03 36.05 1.0K
12:55 36.05 36.06 36.05 36.06 1.9K
12:56 36.06 36.06 36.05 36.05 0.9K
12:57 36.05 36.05 36.03 36.05 5.0K
12:58 36.05 36.08 36.05 36.08 1.0K
12:59 36.08 36.09 36.08 36.09 0.6K
13:00 36.09 36.09 36.08 36.08 1.2K
13:01 36.09 36.13 36.09 36.13 1.5K
13:02 36.13 36.13 36.13 36.13 0.4K
13:03 36.14 36.15 36.14 36.14 1.1K
13:04 36.15 36.15 36.13 36.13 3.0K
13:05 36.13 36.18 36.13 36.16 18.1K
13:06 36.16 36.19 36.16 36.19 3.5K
13:07 36.19 36.19 36.18 36.18 2.5K
13:08 36.18 36.18 36.16 36.16 0.7K
13:09 36.16 36.18 36.15 36.18 7.8K
13:10 36.17 36.17 36.14 36.14 3.8K
13:11 36.14 36.14 36.14 36.14 0.5K
13:12 36.14 36.14 36.14 36.14 0.0K
13:13 36.14 36.14 36.09 36.09 2.7K
13:14 36.09 36.09 36.09 36.09 1.2K
13:15 36.09 36.09 36.08 36.08 5.4K
13:16 36.09 36.11 36.09 36.11 3.4K
13:17 36.11 36.13 36.11 36.13 2.3K
13:18 36.13 36.14 36.13 36.14 2.2K
13:19 36.16 36.16 36.08 36.08 8.8K
13:20 36.08 36.10 36.08 36.10 1.1K
13:21 36.11 36.14 36.11 36.13 2.9K
13:22 36.13 36.15 36.13 36.14 1.0K
13:23 36.15 36.15 36.15 36.15 0.7K
13:24 36.17 36.17 36.15 36.15 2.7K
13:25 36.15 36.15 36.15 36.15 0.3K
13:26 36.15 36.15 36.12 36.12 2.2K
13:27 36.13 36.14 36.13 36.14 3.7K
13:28 36.17 36.17 36.17 36.17 3.6K
13:29 36.17 36.18 36.17 36.18 0.7K
13:30 36.18 36.20 36.17 36.20 4.2K
13:31 36.19 36.19 36.18 36.18 0.7K
13:32 36.18 36.18 36.16 36.16 3.2K
13:33 36.16 36.16 36.15 36.15 1.1K
13:34 36.14 36.15 36.12 36.12 3.2K
13:35 36.12 36.15 36.12 36.15 2.8K
13:36 36.14 36.14 36.12 36.12 3.0K
13:37 36.12 36.14 36.12 36.12 1.4K
13:38 36.12 36.12 36.11 36.11 1.8K
13:39 36.11 36.11 36.10 36.10 0.6K
13:40 36.12 36.12 36.12 36.12 2.3K
13:41 36.12 36.12 36.11 36.11 1.7K
13:42 36.13 36.15 36.13 36.15 3.4K
13:43 36.15 36.16 36.15 36.16 1.3K
13:44 36.17 36.17 36.16 36.16 1.6K
13:45 36.16 36.16 36.15 36.15 0.7K
13:46 36.15 36.15 36.12 36.12 3.2K
13:47 36.12 36.12 36.11 36.12 1.4K
13:48 36.12 36.12 36.12 36.12 0.5K
13:49 36.12 36.13 36.12 36.13 0.9K
13:50 36.13 36.13 36.13 36.13 0.1K
13:51 36.13 36.13 36.12 36.13 1.0K
13:52 36.13 36.13 36.12 36.12 0.7K
13:53 36.13 36.13 36.13 36.13 1.3K
13:54 36.13 36.13 36.11 36.11 1.2K
13:55 36.11 36.11 36.11 36.11 0.7K
13:56 36.11 36.13 36.11 36.12 2.2K
13:57 36.12 36.13 36.12 36.13 0.3K
13:58 36.13 36.15 36.13 36.15 1.8K
13:59 36.15 36.15 36.15 36.15 0.6K
14:00 36.15 36.15 36.14 36.14 7.5K
14:01 36.14 36.16 36.14 36.16 2.7K
14:02 36.16 36.17 36.16 36.17 1.8K
14:03 36.17 36.20 36.17 36.20 3.8K
14:04 36.20 36.24 36.20 36.24 2.1K
14:05 36.24 36.24 36.23 36.23 2.9K
14:06 36.23 36.23 36.21 36.21 2.3K
14:07 36.22 36.22 36.22 36.22 1.2K
14:08 36.22 36.22 36.20 36.20 2.7K
14:09 36.21 36.21 36.20 36.21 1.4K
14:10 36.21 36.23 36.21 36.23 2.7K
14:11 36.22 36.23 36.22 36.23 2.8K
14:12 36.23 36.23 36.23 36.23 1.0K
14:13 36.23 36.23 36.23 36.23 1.0K
14:14 36.23 36.23 36.21 36.21 5.7K
14:15 36.19 36.19 36.18 36.18 6.3K
14:16 36.18 36.18 36.17 36.17 3.0K
14:17 36.17 36.17 36.16 36.16 0.6K
14:18 36.16 36.18 36.16 36.17 1.0K
14:19 36.18 36.18 36.16 36.16 4.8K
14:20 36.16 36.16 36.15 36.16 1.6K
14:21 36.15 36.15 36.14 36.14 3.0K
14:22 36.15 36.15 36.15 36.15 2.0K
14:23 36.15 36.15 36.15 36.15 1.2K
14:24 36.13 36.14 36.13 36.13 1.3K
14:25 36.13 36.13 36.13 36.13 0.2K
14:26 36.16 36.16 36.14 36.14 4.3K
14:27 36.14 36.16 36.14 36.16 1.1K
14:28 36.17 36.20 36.17 36.20 1.8K
14:29 36.21 36.23 36.21 36.23 2.4K
14:30 36.24 36.24 36.24 36.24 3.7K
14:31 36.23 36.23 36.23 36.23 2.1K
14:32 36.24 36.25 36.24 36.25 2.5K
14:33 36.24 36.25 36.24 36.25 3.7K
14:34 36.25 36.25 36.24 36.24 0.3K
14:35 36.24 36.28 36.24 36.27 2.9K
14:36 36.27 36.27 36.27 36.27 1.6K
14:37 36.27 36.27 36.27 36.27 0.4K
14:38 36.25 36.25 36.25 36.25 1.6K
14:39 36.25 36.26 36.25 36.26 0.6K
14:40 36.26 36.26 36.26 36.26 1.2K
14:41 36.26 36.27 36.26 36.27 1.0K
14:42 36.27 36.28 36.27 36.28 5.3K
14:43 36.27 36.27 36.26 36.26 3.4K
14:44 36.26 36.27 36.26 36.27 1.2K
14:45 36.27 36.27 36.27 36.27 0.2K
14:46 36.27 36.29 36.27 36.29 1.8K
14:47 36.28 36.28 36.27 36.28 6.6K
14:48 36.28 36.28 36.27 36.27 2.0K
14:49 36.27 36.27 36.25 36.26 7.6K
14:50 36.26 36.27 36.25 36.25 1.9K
14:51 36.25 36.25 36.24 36.25 2.4K
14:52 36.25 36.25 36.25 36.25 1.1K
14:53 36.26 36.28 36.26 36.28 3.6K
14:54 36.28 36.29 36.28 36.29 2.7K
14:55 36.29 36.31 36.29 36.30 13.1K
14:56 36.31 36.31 36.30 36.30 2.3K
14:57 36.30 36.33 36.30 36.30 19.0K
14:58 36.30 36.35 36.30 36.35 11.5K
14:59 36.37 36.37 36.32 36.32 23.0K
15:00 36.32 36.35 36.32 36.34 4.2K
15:01 36.34 36.38 36.33 36.38 12.4K
15:02 36.38 36.43 36.38 36.41 9.3K
15:03 36.42 36.42 36.41 36.41 3.7K
15:04 36.44 36.45 36.42 36.42 9.4K
15:05 36.42 36.43 36.42 36.43 1.4K
15:06 36.43 36.43 36.41 36.41 4.0K
15:07 36.41 36.41 36.41 36.41 1.5K
15:08 36.41 36.41 36.38 36.38 13.9K
15:09 36.40 36.43 36.40 36.43 4.6K
15:10 36.43 36.44 36.42 36.42 3.7K
15:11 36.42 36.42 36.41 36.41 2.1K
15:12 36.41 36.42 36.40 36.42 2.8K
15:13 36.42 36.42 36.41 36.41 3.0K
15:14 36.41 36.41 36.40 36.40 3.0K
15:15 36.40 36.40 36.39 36.39 1.4K
15:16 36.39 36.41 36.39 36.41 7.6K
15:17 36.42 36.42 36.41 36.41 2.6K
15:18 36.41 36.44 36.41 36.44 3.9K
15:19 36.44 36.44 36.42 36.42 9.2K
15:20 36.42 36.43 36.42 36.42 3.0K
15:21 36.42 36.42 36.40 36.40 3.3K
15:22 36.40 36.40 36.36 36.36 4.0K
15:23 36.36 36.37 36.36 36.37 2.9K
15:24 36.37 36.37 36.36 36.36 3.3K
15:25 36.36 36.40 36.36 36.40 9.5K
15:26 36.40 36.41 36.40 36.40 7.1K
15:27 36.39 36.39 36.38 36.39 1.6K
15:28 36.38 36.39 36.38 36.38 3.0K
15:29 36.38 36.39 36.38 36.39 1.1K
15:30 36.39 36.39 36.37 36.37 5.0K
15:31 36.38 36.40 36.37 36.37 11.8K
15:32 36.37 36.38 36.37 36.37 5.9K
15:33 36.38 36.41 36.38 36.41 6.0K
15:34 36.41 36.41 36.38 36.39 17.3K
15:35 36.39 36.39 36.35 36.35 5.4K
15:36 36.35 36.35 36.31 36.31 7.7K
15:37 36.31 36.31 36.29 36.29 8.5K
15:38 36.28 36.32 36.28 36.32 10.3K
15:39 36.31 36.33 36.31 36.33 4.0K
15:40 36.33 36.37 36.33 36.37 8.2K
15:41 36.37 36.39 36.37 36.39 3.6K
15:42 36.38 36.38 36.37 36.37 3.2K
15:43 36.35 36.35 36.35 36.35 9.0K
15:44 36.35 36.39 36.35 36.38 7.2K
15:45 36.39 36.40 36.39 36.39 4.1K
15:46 36.39 36.39 36.35 36.35 6.7K
15:47 36.34 36.40 36.34 36.40 10.4K
15:48 36.41 36.42 36.40 36.42 12.4K
15:49 36.41 36.45 36.41 36.42 14.7K
15:50 36.42 36.43 36.42 36.42 11.5K
15:51 36.39 36.39 36.35 36.35 14.8K
15:52 36.34 36.37 36.34 36.34 18.3K
15:53 36.35 36.39 36.35 36.39 19.5K
15:54 36.39 36.39 36.34 36.34 15.2K
15:55 36.35 36.37 36.35 36.35 26.0K
15:56 36.34 36.35 36.31 36.31 23.3K
15:57 36.34 36.37 36.32 36.37 55.8K
15:58 36.38 36.38 36.37 36.37 40.2K
15:59 36.37 36.37 36.32 36.32 39.5K
16:00 36.31 36.32 36.26 36.28 466.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles