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 36.00 36.30 35.00 35.85 10.3K
09:32 35.85 35.85 35.85 35.85 0.0K
09:33 35.85 35.94 35.85 35.94 0.2K
09:34 35.94 35.94 35.94 35.94 1.4K
09:35 35.94 35.95 35.94 35.95 0.8K
09:36 35.95 36.00 35.95 35.98 22.6K
09:37 35.94 35.94 35.90 35.90 1.1K
09:38 35.90 35.90 35.85 35.90 1.9K
09:39 35.85 35.85 35.85 35.85 0.8K
09:40 35.86 35.86 35.86 35.86 3.0K
09:41 35.87 35.87 35.87 35.87 0.3K
09:42 35.84 35.84 35.82 35.82 1.7K
09:43 35.85 35.85 35.85 35.85 0.3K
09:44 35.85 35.85 35.84 35.84 1.6K
09:45 35.86 35.91 35.86 35.91 1.6K
09:46 35.95 35.95 35.90 35.90 2.4K
09:47 35.90 35.92 35.90 35.92 2.5K
09:48 35.92 35.92 35.92 35.92 0.0K
09:49 35.96 35.97 35.95 35.95 2.9K
09:50 35.95 35.95 35.92 35.95 0.9K
09:51 35.96 35.96 35.96 35.96 1.6K
09:52 35.96 35.96 35.96 35.96 0.1K
09:53 35.96 35.96 35.96 35.96 0.4K
09:54 35.96 35.96 35.89 35.89 1.6K
09:55 35.88 35.88 35.87 35.87 1.3K
09:56 35.87 35.87 35.86 35.86 0.5K
09:57 35.86 35.86 35.85 35.85 1.1K
09:58 35.88 35.88 35.88 35.88 0.1K
09:59 35.85 35.86 35.85 35.86 0.8K
10:00 35.86 35.86 35.86 35.86 0.1K
10:01 35.81 35.81 35.80 35.81 3.2K
10:02 35.81 35.81 35.80 35.80 0.9K
10:03 35.76 35.81 35.76 35.81 4.2K
10:04 35.81 35.85 35.81 35.85 14.5K
10:05 35.85 35.86 35.78 35.78 2.8K
10:06 35.78 35.79 35.78 35.79 1.0K
10:07 35.79 35.79 35.79 35.79 0.7K
10:08 35.79 35.89 35.79 35.87 3.5K
10:09 35.87 35.87 35.83 35.83 1.1K
10:10 35.83 35.83 35.82 35.82 0.3K
10:11 35.82 35.82 35.82 35.82 0.1K
10:12 35.82 35.82 35.82 35.82 0.1K
10:13 35.83 35.83 35.83 35.83 0.4K
10:14 35.87 35.90 35.87 35.90 0.7K
10:15 35.90 35.92 35.90 35.92 1.0K
10:16 35.92 35.92 35.91 35.91 0.6K
10:17 35.91 35.91 35.89 35.89 0.7K
10:18 35.89 35.89 35.89 35.89 0.9K
10:19 35.89 35.92 35.89 35.92 0.7K
10:20 35.92 35.92 35.90 35.90 1.0K
10:21 35.90 35.90 35.90 35.90 0.3K
10:22 35.90 35.92 35.87 35.92 3.1K
10:23 35.92 35.92 35.88 35.88 1.3K
10:24 35.88 35.89 35.88 35.89 1.0K
10:25 35.89 35.92 35.89 35.92 0.6K
10:26 35.86 35.90 35.86 35.90 4.0K
10:27 35.90 35.90 35.80 35.80 0.9K
10:28 35.80 35.80 35.78 35.78 0.5K
10:29 35.78 35.81 35.78 35.81 0.4K
10:30 35.81 35.85 35.81 35.85 1.7K
10:31 35.85 35.85 35.85 35.85 0.3K
10:32 35.85 35.86 35.85 35.86 1.0K
10:33 35.86 35.86 35.85 35.85 0.8K
10:34 35.85 35.86 35.85 35.86 0.4K
10:35 35.86 35.86 35.86 35.86 0.6K
10:36 35.85 35.87 35.85 35.87 0.5K
10:37 35.87 35.87 35.86 35.86 0.3K
10:38 35.86 35.86 35.85 35.85 0.3K
10:39 35.88 35.89 35.88 35.89 1.9K
10:40 35.89 35.89 35.89 35.89 0.4K
10:41 35.89 35.89 35.89 35.89 0.5K
10:42 35.89 35.92 35.89 35.92 1.7K
10:43 35.90 35.90 35.90 35.90 1.1K
10:44 35.90 35.90 35.88 35.89 2.0K
10:45 35.89 35.89 35.88 35.89 2.9K
10:46 35.89 35.89 35.86 35.86 1.0K
10:47 35.86 35.89 35.86 35.89 1.7K
10:48 35.93 35.95 35.93 35.93 1.5K
10:49 35.94 35.94 35.94 35.94 0.8K
10:50 35.94 35.96 35.94 35.96 0.7K
10:51 35.98 35.98 35.98 35.98 0.3K
10:52 35.98 35.99 35.98 35.99 0.4K
10:53 35.96 35.96 35.94 35.94 2.7K
10:54 35.94 35.94 35.94 35.94 0.9K
10:55 35.94 35.94 35.94 35.94 0.3K
10:56 35.94 35.94 35.89 35.89 0.9K
10:57 35.89 35.89 35.89 35.89 0.5K
10:58 35.89 35.89 35.89 35.89 1.0K
10:59 35.89 35.89 35.89 35.89 0.5K
11:00 35.89 35.96 35.89 35.96 2.3K
11:01 35.96 35.96 35.94 35.94 1.6K
11:02 35.94 35.94 35.94 35.94 0.1K
11:03 35.94 35.94 35.94 35.94 0.7K
11:04 35.92 35.92 35.92 35.92 0.3K
11:05 35.92 35.92 35.90 35.91 2.6K
11:06 35.92 35.92 35.92 35.92 0.5K
11:07 35.92 35.92 35.91 35.91 0.7K
11:08 35.92 35.92 35.91 35.91 3.2K
11:09 35.91 35.91 35.91 35.91 0.2K
11:10 35.91 35.91 35.78 35.79 38.8K
11:11 35.79 35.79 35.78 35.78 1.7K
11:12 35.78 35.78 35.77 35.78 1.0K
11:13 35.78 35.80 35.78 35.80 6.8K
11:14 35.80 35.82 35.79 35.82 5.0K
11:15 35.82 35.84 35.82 35.84 0.7K
11:16 35.84 35.84 35.84 35.84 0.4K
11:17 35.84 35.84 35.84 35.84 1.7K
11:18 35.84 35.86 35.82 35.82 4.1K
11:19 35.82 35.85 35.82 35.84 0.6K
11:20 35.84 35.90 35.84 35.90 2.0K
11:21 35.90 35.90 35.89 35.89 0.6K
11:22 35.88 35.88 35.87 35.87 1.9K
11:23 35.87 35.87 35.86 35.86 3.9K
11:24 35.86 35.86 35.86 35.86 0.5K
11:25 35.86 35.87 35.86 35.86 1.8K
11:26 35.86 35.86 35.82 35.82 3.6K
11:27 35.84 35.86 35.84 35.86 2.0K
11:28 35.86 35.86 35.83 35.83 2.1K
11:29 35.85 35.87 35.85 35.86 7.3K
11:30 35.86 35.86 35.86 35.86 0.7K
11:31 35.88 35.91 35.88 35.91 1.8K
11:32 35.91 35.94 35.89 35.94 7.4K
11:33 35.91 35.92 35.91 35.92 0.9K
11:34 35.92 35.93 35.92 35.93 0.4K
11:35 35.89 35.90 35.89 35.90 0.6K
11:36 35.90 35.90 35.89 35.89 0.6K
11:37 35.89 35.89 35.89 35.89 0.4K
11:38 35.88 35.88 35.88 35.88 0.3K
11:39 35.88 35.88 35.85 35.85 2.4K
11:40 35.87 35.87 35.86 35.86 1.2K
11:41 35.86 35.86 35.84 35.84 1.1K
11:42 35.84 35.84 35.83 35.83 0.6K
11:43 35.84 35.85 35.81 35.81 1.5K
11:44 35.81 35.81 35.80 35.80 0.8K
11:45 35.80 35.80 35.79 35.80 1.7K
11:46 35.80 35.81 35.75 35.75 1.3K
11:47 35.75 35.75 35.74 35.74 0.5K
11:48 35.74 35.81 35.74 35.81 9.6K
11:49 35.81 35.85 35.81 35.82 3.7K
11:50 35.82 35.82 35.81 35.81 1.3K
11:51 35.81 35.86 35.81 35.86 1.1K
11:52 35.86 35.86 35.84 35.84 1.1K
11:53 35.82 35.84 35.82 35.84 0.5K
11:54 35.82 35.82 35.82 35.82 0.7K
11:55 35.82 35.85 35.82 35.85 0.4K
11:56 35.85 35.85 35.84 35.84 1.2K
11:57 35.82 35.82 35.82 35.82 0.9K
11:58 35.82 35.82 35.81 35.81 0.4K
11:59 35.80 35.80 35.79 35.79 1.7K
12:00 35.79 35.79 35.78 35.79 2.0K
12:01 35.78 35.78 35.78 35.78 0.5K
12:02 35.78 35.78 35.78 35.78 1.0K
12:03 35.78 35.78 35.78 35.78 0.2K
12:04 35.78 35.78 35.78 35.78 1.0K
12:05 35.78 35.78 35.78 35.78 0.6K
12:06 35.78 35.79 35.78 35.79 0.8K
12:07 35.79 35.79 35.79 35.79 0.4K
12:08 35.79 35.79 35.79 35.79 0.5K
12:09 35.79 35.81 35.79 35.81 1.6K
12:10 35.81 35.81 35.80 35.80 1.0K
12:11 35.80 35.81 35.79 35.81 1.8K
12:12 35.81 35.81 35.81 35.81 0.4K
12:13 35.81 35.84 35.81 35.84 1.4K
12:14 35.84 35.84 35.84 35.84 1.0K
12:15 35.88 35.88 35.87 35.87 1.2K
12:16 35.87 35.87 35.86 35.86 3.7K
12:17 35.86 35.88 35.86 35.88 1.0K
12:18 35.89 35.91 35.89 35.91 3.7K
12:19 35.92 35.92 35.89 35.89 2.3K
12:20 35.89 35.89 35.89 35.89 0.6K
12:21 35.89 35.89 35.88 35.88 1.1K
12:22 35.88 35.88 35.88 35.88 0.2K
12:23 35.88 35.88 35.88 35.88 1.4K
12:24 35.90 35.90 35.90 35.90 1.3K
12:25 35.90 35.90 35.89 35.89 2.1K
12:26 35.89 35.93 35.89 35.93 2.0K
12:27 35.94 35.94 35.94 35.94 0.7K
12:28 35.92 35.94 35.92 35.94 1.6K
12:29 35.94 35.95 35.94 35.95 3.2K
12:30 35.95 35.96 35.94 35.94 4.9K
12:31 35.94 35.96 35.94 35.95 2.5K
12:32 35.95 35.95 35.91 35.91 3.5K
12:33 35.91 35.92 35.91 35.91 2.3K
12:34 35.91 35.91 35.89 35.89 1.2K
12:35 35.89 35.90 35.89 35.90 0.4K
12:36 35.90 35.94 35.90 35.93 4.0K
12:37 35.92 35.95 35.92 35.95 2.2K
12:38 35.95 35.95 35.92 35.93 2.8K
12:39 35.93 35.95 35.93 35.93 2.0K
12:40 35.93 35.94 35.93 35.94 0.8K
12:41 35.93 35.93 35.93 35.93 0.8K
12:42 35.94 35.97 35.94 35.95 3.7K
12:43 35.95 35.95 35.88 35.88 16.8K
12:44 35.90 35.90 35.90 35.90 1.8K
12:45 35.90 35.90 35.89 35.89 3.2K
12:46 35.89 35.89 35.87 35.88 3.6K
12:47 35.88 35.89 35.88 35.88 3.4K
12:48 35.88 35.90 35.88 35.88 3.2K
12:49 35.89 35.92 35.89 35.91 3.9K
12:50 35.91 35.95 35.91 35.95 2.6K
12:51 35.93 35.93 35.88 35.88 7.8K
12:52 35.88 35.88 35.85 35.87 6.2K
12:53 35.87 35.88 35.86 35.87 6.4K
12:54 35.87 35.87 35.84 35.84 6.0K
12:55 35.84 35.84 35.80 35.84 14.7K
12:56 35.84 35.84 35.77 35.77 10.2K
12:57 35.77 35.77 35.76 35.77 23.3K
12:58 35.77 35.77 35.74 35.74 17.4K
12:59 35.73 35.76 35.72 35.76 26.5K
13:00 35.76 35.76 35.74 35.74 18.3K
13:01 35.76 35.76 35.73 35.74 194.4K
13:02 35.74 35.74 35.74 35.74 9.4K
13:03 35.74 35.74 35.74 35.74 0.0K
13:04 35.74 35.74 35.74 35.74 0.0K
13:05 35.74 35.74 35.74 35.74 77.8K
13:06 35.74 35.74 35.74 35.74 0.0K
13:07 35.74 35.74 35.74 35.74 0.0K
13:08 35.74 35.74 35.74 35.74 0.0K
13:09 35.74 35.74 35.74 35.74 0.0K
13:10 35.74 35.74 35.74 35.74 0.0K
13:11 35.74 35.74 35.74 35.74 0.1K
13:12 35.74 35.74 35.74 35.74 0.0K
13:13 35.74 35.74 35.74 35.74 0.0K
13:14 35.74 35.74 35.74 35.74 0.0K
13:15 35.74 35.74 35.74 35.74 0.0K
13:16 35.74 35.74 35.74 35.74 0.0K
13:17 35.74 35.74 35.74 35.74 0.0K
13:18 35.74 35.74 35.74 35.74 0.0K
13:19 35.74 35.74 35.74 35.74 0.0K
13:20 35.74 35.74 35.74 35.74 0.8K
13:21 35.74 35.74 35.74 35.74 0.0K
13:22 35.74 35.74 35.74 35.74 0.0K
13:23 35.74 35.74 35.74 35.74 0.0K
13:24 35.74 35.74 35.74 35.74 0.0K
13:25 35.74 35.74 35.74 35.74 0.0K
13:26 35.74 35.74 35.74 35.74 0.0K
13:27 35.74 35.74 35.74 35.74 0.0K
13:28 35.74 35.74 35.74 35.74 0.0K
13:29 35.74 35.74 35.74 35.74 0.0K
13:30 35.74 35.74 35.74 35.74 0.0K
13:31 35.74 35.74 35.74 35.74 0.0K
13:32 35.74 35.74 35.74 35.74 0.0K
13:33 35.74 35.74 35.74 35.74 0.0K
13:34 35.74 35.74 35.74 35.74 0.0K
13:35 35.74 35.74 35.74 35.74 0.0K
13:36 35.74 35.74 35.74 35.74 0.0K
13:37 35.74 35.74 35.74 35.74 0.0K
13:38 35.74 35.74 35.74 35.74 0.0K
13:39 35.74 35.74 35.74 35.74 0.0K
13:40 35.74 35.74 35.74 35.74 0.0K
13:41 35.74 35.74 35.74 35.74 0.0K
13:42 35.74 35.74 35.74 35.74 0.0K
13:43 35.74 35.74 35.74 35.74 38.8K
13:44 35.74 35.74 35.74 35.74 0.0K
13:45 35.74 35.74 35.74 35.74 0.0K
13:46 35.74 35.74 35.74 35.74 0.0K
13:47 35.74 35.74 35.74 35.74 0.0K
13:48 35.74 35.74 35.74 35.74 0.0K
13:49 35.74 35.74 35.74 35.74 0.0K
13:50 35.74 35.74 35.74 35.74 0.0K
13:51 35.74 35.74 35.74 35.74 0.0K
13:52 35.74 35.74 35.74 35.74 0.0K
13:53 35.74 35.74 35.74 35.74 0.0K
13:54 35.74 35.74 35.74 35.74 0.0K
13:55 35.74 35.74 35.74 35.74 0.0K
13:56 35.74 35.74 35.74 35.74 0.0K
13:57 35.74 35.74 35.74 35.74 0.0K
13:58 35.74 35.74 35.74 35.74 0.0K
13:59 35.74 35.74 35.74 35.74 0.0K
14:00 35.74 35.74 35.74 35.74 0.0K
14:01 35.74 35.74 35.74 35.74 0.0K
14:02 35.74 35.74 35.74 35.74 0.0K
14:03 35.74 35.74 35.74 35.74 0.0K
14:04 35.74 35.74 35.74 35.74 0.0K
14:05 35.74 35.74 35.74 35.74 0.0K
14:06 35.74 35.74 35.74 35.74 0.0K
14:07 34.89 34.89 34.89 34.89 0.2K
14:08 34.89 34.89 34.89 34.89 0.0K
14:09 34.89 34.89 34.89 34.89 0.0K
14:10 34.89 34.89 34.89 34.89 0.0K
14:11 34.89 34.89 34.89 34.89 0.0K
14:12 34.89 34.89 34.89 34.89 0.0K
14:13 34.89 34.89 34.89 34.89 0.0K
14:14 34.89 34.89 34.89 34.89 0.0K
14:15 34.89 34.89 34.89 34.89 0.0K
14:16 34.89 34.89 34.89 34.89 0.0K
14:17 34.89 34.89 34.89 34.89 0.0K
14:18 34.89 34.89 34.89 34.89 0.0K
14:19 34.89 34.89 34.89 34.89 0.0K
14:20 34.89 34.89 34.89 34.89 0.0K
14:21 34.89 34.89 34.89 34.89 0.0K
14:22 34.89 34.89 34.89 34.89 0.0K
14:23 34.89 34.89 34.89 34.89 0.0K
14:24 34.89 34.89 34.89 34.89 0.0K
14:25 34.89 34.89 34.89 34.89 0.0K
14:26 34.89 34.89 34.89 34.89 0.0K
14:27 36.46 36.46 36.46 36.46 0.3K
14:28 36.46 36.46 36.46 36.46 0.0K
14:29 36.46 36.46 36.46 36.46 0.0K
14:30 36.46 36.46 36.46 36.46 0.0K
14:31 36.46 36.46 36.46 36.46 0.0K
14:32 36.46 36.46 36.46 36.46 0.0K
14:33 36.46 36.46 36.46 36.46 0.0K
14:34 36.46 36.46 36.46 36.46 0.0K
14:35 36.46 36.46 36.46 36.46 0.0K
14:36 36.46 36.46 36.46 36.46 0.0K
14:37 36.46 36.46 36.46 36.46 0.0K
14:38 36.46 36.46 36.46 36.46 0.0K
14:39 36.46 36.46 36.46 36.46 0.0K
14:40 36.46 36.46 36.46 36.46 0.0K
14:41 36.46 36.46 36.46 36.46 0.0K
14:42 36.46 36.46 36.46 36.46 0.0K
14:43 36.46 36.46 36.46 36.46 0.0K
14:44 36.46 36.46 36.46 36.46 0.0K
14:45 36.46 36.46 36.46 36.46 0.0K
14:46 36.46 36.46 36.46 36.46 0.0K
14:47 36.46 36.46 36.46 36.46 0.0K
14:48 36.46 36.46 36.46 36.46 0.0K
14:49 36.46 36.46 36.46 36.46 0.0K
14:50 36.46 36.46 36.46 36.46 0.0K
14:51 36.46 36.46 36.46 36.46 0.0K
14:52 36.46 36.46 36.46 36.46 0.0K
14:53 36.46 36.46 36.46 36.46 0.0K
14:54 36.46 36.46 36.46 36.46 0.0K
14:55 36.46 36.46 36.46 36.46 0.0K
14:56 36.46 36.46 36.46 36.46 0.0K
14:57 36.46 36.46 36.46 36.46 0.0K
14:58 36.46 36.46 36.46 36.46 0.0K
14:59 36.46 36.46 36.46 36.46 0.0K
15:00 36.46 36.46 36.46 36.46 0.0K
15:01 36.46 36.46 36.46 36.46 0.0K
15:02 36.46 36.46 36.46 36.46 0.0K
15:03 36.46 36.46 36.46 36.46 0.0K
15:04 36.46 36.46 36.46 36.46 0.0K
15:05 36.46 36.46 36.46 36.46 0.0K
15:06 36.46 36.46 36.46 36.46 0.0K
15:07 36.46 36.46 36.46 36.46 0.0K
15:08 36.46 36.46 36.46 36.46 0.0K
15:09 36.46 36.46 36.46 36.46 0.0K
15:10 36.46 36.46 36.46 36.46 0.0K
15:11 36.46 36.46 36.46 36.46 0.0K
15:12 36.46 36.46 36.46 36.46 0.0K
15:13 36.46 36.46 36.46 36.46 0.0K
15:14 36.46 36.46 36.46 36.46 0.0K
15:15 36.46 36.46 36.46 36.46 0.0K
15:16 36.46 36.46 36.46 36.46 0.0K
15:17 36.46 36.46 36.46 36.46 0.0K
15:18 36.46 36.46 36.46 36.46 0.0K
15:19 36.46 36.46 36.46 36.46 0.0K
15:20 36.46 36.46 36.46 36.46 0.0K
15:21 36.46 36.46 36.46 36.46 0.0K
15:22 36.46 36.46 36.46 36.46 0.0K
15:23 36.46 36.46 36.46 36.46 0.0K
15:24 36.46 36.46 36.46 36.46 0.0K
15:25 36.46 36.46 36.46 36.46 0.0K
15:26 36.46 36.46 36.46 36.46 0.0K
15:27 36.46 36.46 36.46 36.46 0.0K
15:28 36.46 36.46 36.46 36.46 0.0K
15:29 36.46 36.46 36.46 36.46 0.0K
15:30 36.46 36.46 36.46 36.46 0.0K
15:31 36.46 36.46 36.46 36.46 0.0K
15:32 36.46 36.46 36.46 36.46 0.0K
15:33 36.46 36.46 36.46 36.46 0.0K
15:34 36.46 36.46 36.46 36.46 0.0K
15:35 36.46 36.46 36.46 36.46 0.0K
15:36 36.46 36.46 36.46 36.46 0.0K
15:37 36.46 36.46 36.46 36.46 0.0K
15:38 36.46 36.46 36.46 36.46 0.0K
15:39 36.46 36.46 36.46 36.46 0.0K
15:40 36.46 36.46 36.46 36.46 0.0K
15:41 36.46 36.46 36.46 36.46 0.0K
15:42 36.46 36.46 36.46 36.46 0.0K
15:43 36.46 36.46 36.46 36.46 0.0K
15:44 36.46 36.46 36.46 36.46 0.0K
15:45 36.46 36.46 36.46 36.46 0.0K
15:46 36.46 36.46 36.46 36.46 0.0K
15:47 36.46 36.46 36.46 36.46 0.0K
15:48 36.46 36.46 36.46 36.46 0.0K
15:49 36.46 36.46 36.46 36.46 0.0K
15:50 36.46 36.46 36.46 36.46 0.0K
15:51 36.46 36.46 36.46 36.46 0.0K
15:52 36.46 36.46 36.46 36.46 0.0K
15:53 36.46 36.46 36.46 36.46 0.0K
15:54 36.46 36.46 36.46 36.46 0.0K
15:55 36.46 36.46 36.46 36.46 0.0K
15:56 36.46 36.46 36.46 36.46 0.0K
15:57 36.46 36.46 36.46 36.46 0.1K
15:58 36.46 36.46 36.46 36.46 0.0K
15:59 36.46 36.46 36.46 36.46 0.0K
16:00 36.46 36.46 35.74 35.74 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles