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 35.50 35.63 35.16 35.58 15.6K
09:32 35.47 35.47 35.47 35.47 0.1K
09:33 35.57 35.57 35.46 35.46 0.5K
09:34 35.37 35.37 35.37 35.37 3.3K
09:35 35.25 35.29 35.25 35.29 1.7K
09:36 35.29 35.32 35.22 35.32 2.2K
09:37 35.51 35.51 35.40 35.40 1.1K
09:38 35.40 35.40 35.31 35.31 0.8K
09:39 35.31 35.31 35.28 35.28 0.7K
09:40 35.23 35.29 35.22 35.22 2.5K
09:41 35.19 35.20 35.18 35.20 9.2K
09:42 35.18 35.23 35.18 35.23 1.0K
09:43 35.18 35.19 35.16 35.16 0.5K
09:44 35.15 35.15 35.03 35.03 5.4K
09:45 35.03 35.06 35.03 35.06 0.2K
09:46 35.06 35.06 34.95 34.95 4.1K
09:47 34.94 34.99 34.87 34.87 3.4K
09:48 34.92 34.92 34.87 34.87 0.8K
09:49 34.90 34.96 34.90 34.96 1.3K
09:50 34.96 34.96 34.86 34.86 3.3K
09:51 34.82 34.85 34.80 34.80 2.7K
09:52 34.76 34.82 34.76 34.79 7.0K
09:53 34.76 34.77 34.75 34.75 3.8K
09:54 34.75 34.75 34.68 34.68 3.4K
09:55 34.68 34.73 34.68 34.73 1.8K
09:56 34.71 34.71 34.71 34.71 0.5K
09:57 34.71 34.71 34.66 34.67 1.4K
09:58 34.69 34.69 34.69 34.69 1.1K
09:59 34.72 34.74 34.72 34.72 1.8K
10:00 34.72 34.73 34.71 34.71 1.6K
10:01 34.71 34.74 34.71 34.74 2.8K
10:02 34.70 34.70 34.61 34.70 4.8K
10:03 34.67 34.67 34.63 34.63 2.0K
10:04 34.63 34.63 34.59 34.61 5.7K
10:05 34.61 34.63 34.61 34.63 1.4K
10:06 34.59 34.61 34.59 34.61 1.9K
10:07 34.64 34.68 34.64 34.68 0.9K
10:08 34.73 34.73 34.71 34.71 8.7K
10:09 34.73 34.73 34.71 34.71 9.2K
10:10 34.66 34.69 34.65 34.66 9.9K
10:11 34.66 34.67 34.66 34.66 1.0K
10:12 34.66 34.68 34.63 34.68 6.5K
10:13 34.63 34.64 34.63 34.63 3.0K
10:14 34.61 34.61 34.60 34.60 3.4K
10:15 34.61 34.61 34.59 34.59 4.4K
10:16 34.60 34.63 34.60 34.63 2.6K
10:17 34.60 34.60 34.56 34.56 1.9K
10:18 34.56 34.58 34.56 34.58 2.6K
10:19 34.58 34.58 34.58 34.58 0.3K
10:20 34.60 34.61 34.60 34.61 2.2K
10:21 34.67 34.67 34.67 34.67 1.1K
10:22 34.67 34.67 34.65 34.65 0.7K
10:23 34.67 34.67 34.63 34.63 6.3K
10:24 34.63 34.65 34.63 34.63 2.2K
10:25 34.63 34.64 34.62 34.64 1.6K
10:26 34.64 34.64 34.61 34.61 1.6K
10:27 34.61 34.68 34.61 34.68 1.7K
10:28 34.68 34.68 34.62 34.62 6.9K
10:29 34.62 34.62 34.60 34.60 1.8K
10:30 34.60 34.65 34.60 34.65 5.2K
10:31 34.64 34.70 34.64 34.70 5.0K
10:32 34.69 34.69 34.69 34.69 1.0K
10:33 34.68 34.70 34.68 34.68 1.1K
10:34 34.68 34.68 34.68 34.68 0.7K
10:35 34.68 34.68 34.65 34.65 6.1K
10:36 34.65 34.65 34.63 34.63 1.4K
10:37 34.63 34.63 34.61 34.62 1.3K
10:38 34.61 34.61 34.51 34.51 2.0K
10:39 34.51 34.54 34.51 34.54 1.4K
10:40 34.54 34.54 34.47 34.49 3.9K
10:41 34.50 34.50 34.50 34.50 0.4K
10:42 34.50 34.50 34.48 34.48 1.5K
10:43 34.49 34.49 34.46 34.48 1.9K
10:44 34.48 34.50 34.48 34.50 1.1K
10:45 34.50 34.50 34.45 34.45 2.3K
10:46 34.45 34.45 34.44 34.44 0.4K
10:47 34.44 34.45 34.44 34.45 3.1K
10:48 34.45 34.47 34.45 34.47 1.2K
10:49 34.48 34.50 34.44 34.44 2.0K
10:50 34.44 34.49 34.44 34.49 1.8K
10:51 34.49 34.49 34.48 34.48 1.6K
10:52 34.48 34.48 34.43 34.43 1.5K
10:53 34.43 34.44 34.43 34.44 0.8K
10:54 34.44 34.44 34.44 34.44 0.2K
10:55 34.44 34.44 34.41 34.41 1.7K
10:56 34.40 34.42 34.40 34.42 1.5K
10:57 34.42 34.42 34.40 34.40 2.8K
10:58 34.41 34.42 34.41 34.42 3.5K
10:59 34.42 34.45 34.42 34.43 2.7K
11:00 34.43 34.43 34.43 34.43 0.5K
11:01 34.43 34.43 34.37 34.37 4.0K
11:02 34.37 34.40 34.37 34.40 2.6K
11:03 34.40 34.40 34.40 34.40 0.3K
11:04 34.40 34.40 34.37 34.37 0.6K
11:05 34.36 34.40 34.36 34.40 3.8K
11:06 34.40 34.47 34.40 34.47 1.2K
11:07 34.47 34.48 34.47 34.48 2.1K
11:08 34.48 34.48 34.47 34.48 0.8K
11:09 34.48 34.48 34.48 34.48 1.2K
11:10 34.48 34.50 34.48 34.50 2.2K
11:11 34.49 34.49 34.47 34.47 1.8K
11:12 34.47 34.49 34.47 34.49 3.4K
11:13 34.49 34.51 34.49 34.51 0.5K
11:14 34.51 34.51 34.48 34.48 1.7K
11:15 34.48 34.48 34.48 34.48 0.3K
11:16 34.48 34.50 34.48 34.49 2.3K
11:17 34.49 34.49 34.47 34.48 0.7K
11:18 34.48 34.48 34.47 34.47 0.9K
11:19 34.47 34.47 34.47 34.47 0.9K
11:20 34.47 34.47 34.47 34.47 0.6K
11:21 34.47 34.52 34.47 34.52 2.9K
11:22 34.48 34.49 34.48 34.49 2.1K
11:23 34.49 34.49 34.49 34.49 0.3K
11:24 34.49 34.50 34.48 34.50 1.7K
11:25 34.50 34.51 34.50 34.51 3.4K
11:26 34.52 34.52 34.52 34.52 1.4K
11:27 34.52 34.52 34.50 34.51 4.0K
11:28 34.51 34.55 34.51 34.52 0.9K
11:29 34.52 34.52 34.52 34.52 0.3K
11:30 34.52 34.55 34.52 34.54 0.6K
11:31 34.56 34.58 34.56 34.58 2.5K
11:32 34.58 34.63 34.58 34.63 1.3K
11:33 34.60 34.61 34.59 34.59 3.1K
11:34 34.59 34.62 34.58 34.62 3.4K
11:35 34.62 34.62 34.59 34.59 1.3K
11:36 34.60 34.60 34.59 34.59 4.6K
11:37 34.59 34.59 34.54 34.54 1.1K
11:38 34.54 34.54 34.54 34.54 2.1K
11:39 34.54 34.54 34.54 34.54 0.6K
11:40 34.54 34.54 34.50 34.51 2.1K
11:41 34.50 34.50 34.49 34.49 1.1K
11:42 34.49 34.49 34.48 34.48 5.5K
11:43 34.47 34.48 34.47 34.48 1.8K
11:44 34.48 34.48 34.46 34.46 3.1K
11:45 34.47 34.47 34.46 34.46 1.1K
11:46 34.46 34.46 34.46 34.46 0.7K
11:47 34.46 34.49 34.45 34.49 4.9K
11:48 34.49 34.49 34.47 34.48 1.9K
11:49 34.48 34.48 34.45 34.45 0.4K
11:50 34.45 34.45 34.45 34.45 0.6K
11:51 34.45 34.47 34.45 34.47 10.6K
11:52 34.47 34.47 34.47 34.47 0.8K
11:53 34.45 34.45 34.45 34.45 5.7K
11:54 34.45 34.45 34.43 34.44 0.7K
11:55 34.44 34.44 34.43 34.43 0.3K
11:56 34.43 34.44 34.43 34.44 3.9K
11:57 34.43 34.43 34.41 34.42 3.5K
11:58 34.42 34.43 34.40 34.43 1.9K
11:59 34.42 34.42 34.42 34.42 0.8K
12:00 34.42 34.42 34.39 34.39 1.6K
12:01 34.39 34.40 34.39 34.40 5.9K
12:02 34.44 34.46 34.44 34.46 1.3K
12:03 34.46 34.46 34.44 34.45 0.5K
12:04 34.46 34.46 34.46 34.46 1.2K
12:05 34.47 34.47 34.47 34.47 7.4K
12:06 34.46 34.51 34.45 34.51 3.0K
12:07 34.49 34.51 34.49 34.51 1.0K
12:08 34.51 34.51 34.50 34.50 0.5K
12:09 34.50 34.54 34.50 34.54 2.2K
12:10 34.55 34.55 34.55 34.55 0.6K
12:11 34.55 34.56 34.55 34.56 3.0K
12:12 34.52 34.54 34.52 34.54 25.7K
12:13 34.54 34.58 34.54 34.58 6.1K
12:14 34.58 34.58 34.58 34.58 1.4K
12:15 34.58 34.58 34.55 34.56 1.6K
12:16 34.55 34.57 34.55 34.57 0.9K
12:17 34.57 34.59 34.55 34.58 7.5K
12:18 34.58 34.58 34.58 34.58 0.4K
12:19 34.59 34.61 34.59 34.61 2.6K
12:20 34.60 34.64 34.59 34.64 2.1K
12:21 34.60 34.60 34.60 34.60 4.1K
12:22 34.60 34.61 34.60 34.61 3.5K
12:23 34.61 34.61 34.61 34.61 0.5K
12:24 34.61 34.61 34.58 34.59 1.1K
12:25 34.59 34.59 34.59 34.59 1.7K
12:26 34.59 34.59 34.57 34.57 1.0K
12:27 34.55 34.56 34.55 34.56 1.1K
12:28 34.56 34.59 34.56 34.59 4.1K
12:29 34.59 34.59 34.59 34.59 3.4K
12:30 34.59 34.59 34.59 34.59 0.5K
12:31 34.59 34.59 34.59 34.59 0.4K
12:32 34.59 34.59 34.59 34.59 0.3K
12:33 34.59 34.59 34.59 34.59 0.1K
12:34 34.60 34.60 34.59 34.60 1.4K
12:35 34.59 34.70 34.59 34.70 11.6K
12:36 34.70 34.70 34.70 34.70 0.0K
12:37 34.70 34.71 34.70 34.71 3.1K
12:38 34.71 34.71 34.70 34.70 0.5K
12:39 34.75 34.80 34.75 34.76 24.1K
12:40 34.75 34.77 34.75 34.75 3.0K
12:41 34.75 34.78 34.75 34.78 1.4K
12:42 34.79 34.81 34.79 34.81 1.5K
12:43 34.76 34.76 34.74 34.74 3.2K
12:44 34.74 34.75 34.74 34.75 1.2K
12:45 34.74 34.76 34.74 34.76 0.5K
12:46 34.76 34.80 34.76 34.80 4.0K
12:47 34.79 34.80 34.78 34.78 2.8K
12:48 34.79 34.80 34.78 34.78 2.6K
12:49 34.79 34.79 34.76 34.76 2.4K
12:50 34.76 34.76 34.73 34.73 1.1K
12:51 34.73 34.74 34.72 34.72 6.1K
12:52 34.73 34.74 34.73 34.74 1.9K
12:53 34.73 34.73 34.73 34.73 0.8K
12:54 34.73 34.76 34.73 34.76 4.5K
12:55 34.76 34.80 34.76 34.80 1.5K
12:56 34.80 34.80 34.78 34.78 0.2K
12:57 34.78 34.82 34.78 34.79 4.3K
12:58 34.79 34.79 34.79 34.79 0.1K
12:59 34.79 34.79 34.77 34.77 1.0K
13:00 34.77 34.79 34.77 34.79 2.2K
13:01 34.79 34.79 34.79 34.79 0.2K
13:02 34.79 34.79 34.79 34.79 0.4K
13:03 34.79 34.79 34.79 34.79 0.8K
13:04 34.79 34.79 34.79 34.79 0.2K
13:05 34.79 34.79 34.77 34.79 0.8K
13:06 34.79 34.79 34.79 34.79 0.3K
13:07 34.79 34.79 34.79 34.79 0.5K
13:08 34.79 34.82 34.79 34.82 6.9K
13:09 34.82 34.82 34.81 34.81 7.8K
13:10 34.81 34.81 34.81 34.81 2.4K
13:11 34.81 34.81 34.81 34.81 0.9K
13:12 34.81 34.81 34.81 34.81 0.4K
13:13 34.81 34.81 34.80 34.80 1.6K
13:14 34.78 34.79 34.78 34.79 0.7K
13:15 34.79 34.82 34.79 34.82 4.5K
13:16 34.82 34.82 34.82 34.82 1.6K
13:17 34.82 34.82 34.82 34.82 2.7K
13:18 34.81 34.81 34.80 34.80 9.6K
13:19 34.80 34.81 34.80 34.81 0.6K
13:20 34.82 34.87 34.82 34.87 4.2K
13:21 34.85 34.86 34.84 34.84 3.5K
13:22 34.84 34.85 34.84 34.85 2.8K
13:23 34.85 34.86 34.85 34.86 0.5K
13:24 34.86 34.86 34.84 34.84 1.6K
13:25 34.84 34.84 34.84 34.84 1.1K
13:26 34.84 34.85 34.83 34.85 2.3K
13:27 34.84 34.84 34.83 34.84 2.6K
13:28 34.86 34.86 34.84 34.84 3.3K
13:29 34.84 34.84 34.84 34.84 1.8K
13:30 34.84 34.84 34.83 34.83 0.6K
13:31 34.83 34.83 34.83 34.83 0.4K
13:32 34.83 34.83 34.83 34.83 0.6K
13:33 34.83 34.83 34.80 34.81 2.5K
13:34 34.81 34.82 34.81 34.82 2.9K
13:35 34.83 34.83 34.82 34.82 2.4K
13:36 34.82 34.83 34.82 34.83 2.0K
13:37 34.83 34.83 34.83 34.83 0.7K
13:38 34.83 34.84 34.83 34.84 1.0K
13:39 34.84 34.84 34.83 34.83 1.8K
13:40 34.82 34.83 34.82 34.82 1.0K
13:41 34.82 34.82 34.82 34.82 1.0K
13:42 34.82 34.85 34.82 34.85 4.4K
13:43 34.85 34.85 34.84 34.84 1.8K
13:44 34.84 34.84 34.83 34.84 0.7K
13:45 34.84 34.84 34.84 34.84 4.4K
13:46 34.84 34.85 34.83 34.85 3.8K
13:47 34.85 34.88 34.85 34.88 5.8K
13:48 34.87 34.87 34.87 34.87 2.3K
13:49 34.87 34.87 34.86 34.86 0.3K
13:50 34.86 34.86 34.86 34.86 1.1K
13:51 34.85 34.85 34.85 34.85 3.1K
13:52 34.88 34.89 34.88 34.89 1.8K
13:53 34.89 34.89 34.88 34.88 1.5K
13:54 34.88 34.88 34.87 34.87 2.0K
13:55 34.87 34.87 34.87 34.87 0.4K
13:56 34.87 34.87 34.87 34.87 0.3K
13:57 34.87 34.88 34.87 34.88 2.2K
13:58 34.88 34.88 34.88 34.88 0.4K
13:59 34.88 34.88 34.87 34.87 2.3K
14:00 34.87 34.87 34.86 34.86 1.6K
14:01 34.86 34.86 34.86 34.86 0.6K
14:02 34.86 34.87 34.86 34.87 1.7K
14:03 34.87 34.87 34.84 34.84 5.8K
14:04 34.84 34.85 34.84 34.85 0.4K
14:05 34.86 34.86 34.84 34.84 3.4K
14:06 34.84 34.84 34.84 34.84 0.6K
14:07 34.84 34.84 34.84 34.84 0.6K
14:08 34.84 34.84 34.84 34.84 0.5K
14:09 34.84 34.84 34.84 34.84 0.8K
14:10 34.84 34.85 34.84 34.85 2.5K
14:11 34.85 34.85 34.85 34.85 1.3K
14:12 34.85 34.86 34.85 34.86 2.3K
14:13 34.86 34.86 34.86 34.86 1.2K
14:14 34.86 34.86 34.85 34.85 2.0K
14:15 34.85 34.86 34.85 34.86 3.9K
14:16 34.86 34.86 34.86 34.86 1.4K
14:17 34.86 34.86 34.85 34.85 7.2K
14:18 34.85 34.85 34.85 34.85 0.5K
14:19 34.85 34.88 34.85 34.88 2.4K
14:20 34.86 34.86 34.84 34.84 3.3K
14:21 34.85 34.85 34.85 34.85 1.0K
14:22 34.85 34.86 34.85 34.86 1.4K
14:23 34.87 34.87 34.87 34.87 0.5K
14:24 34.87 34.87 34.86 34.87 2.0K
14:25 34.87 34.87 34.87 34.87 0.8K
14:26 34.87 34.89 34.87 34.89 2.8K
14:27 34.89 34.90 34.89 34.90 3.3K
14:28 34.91 34.92 34.91 34.92 1.5K
14:29 34.93 34.93 34.91 34.91 7.1K
14:30 34.92 34.92 34.92 34.92 0.9K
14:31 34.92 34.92 34.92 34.92 1.1K
14:32 34.90 34.90 34.90 34.90 1.8K
14:33 34.91 34.92 34.91 34.92 3.6K
14:34 34.92 34.92 34.91 34.91 4.3K
14:35 34.91 34.91 34.90 34.90 2.0K
14:36 34.90 34.90 34.89 34.89 3.1K
14:37 34.90 34.92 34.90 34.92 3.0K
14:38 34.92 34.92 34.90 34.90 1.2K
14:39 34.90 34.90 34.90 34.90 0.6K
14:40 34.90 34.90 34.90 34.90 0.3K
14:41 34.89 34.89 34.88 34.88 2.8K
14:42 34.89 34.89 34.89 34.89 5.7K
14:43 34.88 34.89 34.88 34.89 1.1K
14:44 34.89 34.89 34.86 34.88 4.2K
14:45 34.88 34.88 34.88 34.88 0.1K
14:46 34.88 34.88 34.88 34.88 0.6K
14:47 34.86 34.89 34.86 34.88 13.2K
14:48 34.88 34.88 34.85 34.85 3.6K
14:49 34.84 34.84 34.83 34.83 1.6K
14:50 34.83 34.83 34.81 34.82 0.8K
14:51 34.82 34.82 34.82 34.82 4.2K
14:52 34.82 34.83 34.82 34.82 1.5K
14:53 34.81 34.81 34.81 34.81 1.7K
14:54 34.81 34.81 34.81 34.81 0.5K
14:55 34.81 34.81 34.81 34.81 0.5K
14:56 34.81 34.81 34.80 34.80 1.3K
14:57 34.81 34.81 34.81 34.81 1.7K
14:58 34.80 34.81 34.80 34.81 4.7K
14:59 34.81 34.81 34.80 34.80 1.7K
15:00 34.80 34.82 34.80 34.81 3.8K
15:01 34.79 34.81 34.78 34.81 5.7K
15:02 34.84 34.84 34.83 34.83 0.5K
15:03 34.83 34.84 34.83 34.84 0.7K
15:04 34.84 34.86 34.84 34.86 1.8K
15:05 34.86 34.86 34.85 34.85 0.6K
15:06 34.85 34.85 34.84 34.84 2.4K
15:07 34.84 34.84 34.84 34.84 0.5K
15:08 34.84 34.84 34.83 34.83 1.5K
15:09 34.83 34.83 34.83 34.83 0.5K
15:10 34.83 34.84 34.83 34.84 2.5K
15:11 34.84 34.84 34.84 34.84 1.1K
15:12 34.84 34.85 34.83 34.84 3.5K
15:13 34.84 34.84 34.84 34.84 2.3K
15:14 34.84 34.91 34.84 34.91 20.7K
15:15 34.91 34.91 34.90 34.91 1.2K
15:16 34.93 34.93 34.93 34.93 3.8K
15:17 34.93 34.94 34.93 34.94 12.7K
15:18 34.97 34.97 34.96 34.96 2.3K
15:19 34.96 34.96 34.96 34.96 1.5K
15:20 34.96 34.96 34.96 34.96 1.3K
15:21 34.98 35.01 34.98 35.01 9.3K
15:22 35.01 35.02 35.01 35.01 1.2K
15:23 35.00 35.00 34.98 34.98 6.0K
15:24 34.98 35.00 34.98 35.00 4.7K
15:25 35.00 35.00 35.00 35.00 1.6K
15:26 35.00 35.00 34.99 34.99 1.8K
15:27 34.99 34.99 34.99 34.99 0.5K
15:28 34.99 34.99 34.98 34.98 1.1K
15:29 34.98 34.98 34.98 34.98 6.1K
15:30 34.98 34.98 34.94 34.94 5.8K
15:31 34.94 34.94 34.92 34.92 9.3K
15:32 34.92 34.93 34.92 34.93 4.4K
15:33 34.93 34.93 34.93 34.93 1.0K
15:34 34.93 34.93 34.93 34.93 1.1K
15:35 34.93 34.94 34.92 34.94 2.8K
15:36 34.93 34.93 34.92 34.92 3.3K
15:37 34.92 34.93 34.91 34.92 4.0K
15:38 34.94 34.94 34.90 34.90 6.9K
15:39 34.90 34.90 34.90 34.90 3.9K
15:40 34.90 34.90 34.90 34.90 4.0K
15:41 34.91 34.94 34.91 34.94 7.3K
15:42 34.93 34.93 34.92 34.92 4.3K
15:43 34.92 34.97 34.92 34.97 6.1K
15:44 34.97 34.97 34.97 34.97 2.7K
15:45 34.97 34.97 34.95 34.95 7.6K
15:46 34.95 34.95 34.94 34.95 5.4K
15:47 34.95 34.97 34.95 34.97 6.1K
15:48 34.97 34.99 34.97 34.99 4.6K
15:49 34.97 34.97 34.96 34.96 5.7K
15:50 34.96 35.00 34.96 34.99 5.6K
15:51 34.99 34.99 34.93 34.93 11.0K
15:52 34.94 34.95 34.94 34.95 4.9K
15:53 34.95 34.99 34.95 34.99 7.7K
15:54 34.98 34.98 34.95 34.95 13.8K
15:55 34.94 34.94 34.94 34.94 8.2K
15:56 34.92 34.92 34.88 34.88 13.4K
15:57 34.88 34.92 34.87 34.91 16.3K
15:58 34.90 34.95 34.90 34.94 18.0K
15:59 34.93 34.94 34.93 34.94 25.1K
16:00 34.93 34.93 34.73 34.91 346.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles