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 35.11 35.11 34.95 34.95 16.8K
09:32 34.95 34.95 34.93 34.93 1.3K
09:33 34.93 34.97 34.93 34.97 0.6K
09:34 34.87 34.99 34.86 34.99 20.4K
09:35 34.92 34.99 34.92 34.99 0.7K
09:36 34.99 34.99 34.88 34.88 1.3K
09:37 35.01 35.01 35.01 35.01 0.7K
09:38 35.05 35.10 35.05 35.10 1.5K
09:39 35.10 35.10 34.87 35.08 1.7K
09:40 35.08 35.08 34.73 34.73 0.8K
09:41 34.82 34.82 34.75 34.75 0.7K
09:42 34.75 34.79 34.71 34.79 1.0K
09:43 34.79 34.79 34.70 34.70 3.3K
09:44 34.70 34.75 34.63 34.66 12.0K
09:45 34.69 34.69 34.68 34.68 1.2K
09:46 34.68 34.73 34.68 34.68 7.8K
09:47 34.69 34.69 34.69 34.69 2.5K
09:48 34.66 34.66 34.65 34.65 0.6K
09:49 34.72 34.72 34.67 34.69 9.3K
09:50 34.71 34.71 34.66 34.66 3.5K
09:51 34.63 34.63 34.59 34.59 1.0K
09:52 34.59 34.61 34.58 34.61 5.5K
09:53 34.60 34.61 34.59 34.61 5.4K
09:54 34.61 34.62 34.60 34.60 7.4K
09:55 34.58 34.58 34.58 34.58 2.4K
09:56 34.56 34.58 34.55 34.55 8.4K
09:57 34.55 34.57 34.55 34.55 0.9K
09:58 34.55 34.55 34.55 34.55 1.5K
09:59 34.55 34.58 34.55 34.55 1.0K
10:00 34.54 34.59 34.54 34.59 10.7K
10:01 34.59 34.60 34.57 34.60 1.8K
10:02 34.60 34.60 34.56 34.56 2.6K
10:03 34.56 34.58 34.56 34.58 5.0K
10:04 34.58 34.63 34.58 34.63 7.7K
10:05 34.60 34.65 34.60 34.65 2.9K
10:06 34.66 34.66 34.60 34.60 2.4K
10:07 34.60 34.69 34.60 34.69 29.2K
10:08 34.69 34.69 34.69 34.69 0.5K
10:09 34.72 34.72 34.71 34.71 3.2K
10:10 34.71 34.71 34.71 34.71 1.0K
10:11 34.71 34.73 34.71 34.73 1.7K
10:12 34.73 34.75 34.73 34.75 1.1K
10:13 34.77 34.82 34.77 34.82 1.1K
10:14 34.83 34.85 34.83 34.85 0.8K
10:15 34.84 34.86 34.84 34.86 0.9K
10:16 34.86 34.86 34.86 34.86 0.3K
10:17 34.86 34.87 34.86 34.87 0.6K
10:18 34.87 34.88 34.85 34.85 5.8K
10:19 34.78 34.84 34.78 34.82 2.8K
10:20 34.83 34.92 34.83 34.92 2.7K
10:21 34.93 34.94 34.92 34.92 3.1K
10:22 34.92 34.93 34.89 34.93 2.8K
10:23 34.92 34.92 34.89 34.89 1.2K
10:24 34.89 34.94 34.89 34.94 2.1K
10:25 34.94 34.96 34.94 34.96 0.6K
10:26 34.96 34.96 34.96 34.96 0.7K
10:27 34.96 34.96 34.95 34.95 1.7K
10:28 34.95 34.96 34.93 34.93 1.9K
10:29 34.93 34.95 34.93 34.95 1.9K
10:30 34.95 34.96 34.95 34.96 0.3K
10:31 34.95 34.95 34.92 34.93 11.2K
10:32 34.93 34.93 34.91 34.91 0.7K
10:33 34.92 34.94 34.92 34.94 1.2K
10:34 34.94 35.02 34.94 35.02 1.1K
10:35 35.01 35.01 35.01 35.01 1.3K
10:36 35.01 35.01 35.01 35.01 0.4K
10:37 35.01 35.01 34.99 35.00 1.4K
10:38 35.01 35.01 34.98 34.99 2.2K
10:39 35.02 35.02 35.02 35.02 1.4K
10:40 35.02 35.02 35.00 35.00 1.4K
10:41 35.00 35.00 35.00 35.00 0.1K
10:42 35.01 35.01 35.01 35.01 0.9K
10:43 35.01 35.01 35.00 35.00 1.2K
10:44 34.99 35.02 34.98 35.02 3.8K
10:45 35.02 35.02 35.02 35.02 0.2K
10:46 35.02 35.02 34.99 34.99 0.7K
10:47 34.99 34.99 34.98 34.98 1.0K
10:48 34.98 34.98 34.94 34.96 1.3K
10:49 34.95 34.95 34.93 34.93 1.1K
10:50 34.93 34.93 34.93 34.93 0.2K
10:51 34.93 34.93 34.93 34.93 0.1K
10:52 34.93 34.93 34.91 34.92 0.4K
10:53 34.92 34.92 34.92 34.92 0.3K
10:54 34.92 34.92 34.92 34.92 0.4K
10:55 34.92 34.92 34.89 34.90 0.4K
10:56 34.90 34.90 34.88 34.89 0.8K
10:57 34.89 34.89 34.87 34.87 1.7K
10:58 34.84 34.85 34.84 34.85 0.4K
10:59 34.87 34.92 34.87 34.92 6.4K
11:00 34.95 34.96 34.95 34.96 3.4K
11:01 34.94 34.97 34.94 34.97 1.3K
11:02 34.97 34.99 34.97 34.99 0.8K
11:03 34.99 34.99 34.98 34.98 0.6K
11:04 34.98 35.01 34.98 35.00 4.5K
11:05 35.00 35.00 35.00 35.00 1.1K
11:06 34.98 34.98 34.96 34.96 3.5K
11:07 34.96 34.96 34.95 34.95 0.8K
11:08 34.95 34.96 34.95 34.96 1.0K
11:09 34.98 34.98 34.97 34.97 6.2K
11:10 34.97 34.97 34.94 34.94 1.3K
11:11 34.94 34.94 34.94 34.94 0.5K
11:12 34.94 34.94 34.92 34.92 0.4K
11:13 34.92 34.96 34.92 34.96 2.2K
11:14 34.96 34.96 34.95 34.95 1.2K
11:15 34.96 34.98 34.96 34.98 1.8K
11:16 34.98 34.99 34.98 34.98 0.8K
11:17 34.97 34.97 34.96 34.96 2.0K
11:18 34.96 34.96 34.96 34.96 0.6K
11:19 35.00 35.02 35.00 35.02 2.4K
11:20 35.02 35.07 35.02 35.07 2.3K
11:21 35.03 35.04 35.03 35.04 1.1K
11:22 35.05 35.05 35.05 35.05 0.8K
11:23 35.02 35.02 35.02 35.02 2.2K
11:24 35.03 35.04 35.02 35.04 1.2K
11:25 35.04 35.04 35.03 35.03 1.5K
11:26 35.03 35.03 35.03 35.03 0.2K
11:27 35.03 35.06 35.03 35.05 2.3K
11:28 35.05 35.07 35.05 35.07 0.6K
11:29 35.07 35.09 35.07 35.09 1.7K
11:30 35.07 35.10 35.07 35.09 1.9K
11:31 35.08 35.08 35.06 35.06 1.9K
11:32 35.07 35.10 35.07 35.10 1.7K
11:33 35.07 35.09 35.07 35.09 1.0K
11:34 35.09 35.11 35.09 35.11 1.4K
11:35 35.11 35.11 35.07 35.08 2.2K
11:36 35.07 35.12 35.07 35.12 1.0K
11:37 35.12 35.13 35.12 35.13 4.5K
11:38 35.13 35.13 35.13 35.13 0.3K
11:39 35.13 35.13 35.10 35.10 3.1K
11:40 35.11 35.11 35.08 35.08 3.2K
11:41 35.08 35.11 35.08 35.11 0.8K
11:42 35.09 35.09 35.09 35.09 0.2K
11:43 35.09 35.09 35.09 35.09 0.3K
11:44 35.09 35.09 35.09 35.09 0.1K
11:45 35.11 35.11 35.11 35.11 0.9K
11:46 35.11 35.11 35.11 35.11 0.1K
11:47 35.11 35.15 35.11 35.15 1.6K
11:48 35.15 35.15 35.14 35.14 1.6K
11:49 35.14 35.15 35.14 35.15 1.8K
11:50 35.15 35.15 35.15 35.15 0.3K
11:51 35.12 35.14 35.12 35.14 1.0K
11:52 35.14 35.15 35.14 35.15 1.1K
11:53 35.15 35.15 35.15 35.15 0.3K
11:54 35.15 35.15 35.15 35.15 0.2K
11:55 35.19 35.20 35.19 35.20 1.6K
11:56 35.17 35.19 35.17 35.19 1.4K
11:57 35.19 35.19 35.19 35.19 0.6K
11:58 35.22 35.22 35.18 35.18 1.4K
11:59 35.18 35.18 35.18 35.18 0.2K
12:00 35.18 35.18 35.18 35.18 0.7K
12:01 35.18 35.18 35.18 35.18 0.3K
12:02 35.16 35.16 35.15 35.15 1.9K
12:03 35.15 35.16 35.15 35.16 1.3K
12:04 35.16 35.16 35.16 35.16 5.5K
12:05 35.16 35.18 35.16 35.17 4.2K
12:06 35.17 35.17 35.17 35.17 0.3K
12:07 35.17 35.17 35.17 35.17 0.1K
12:08 35.17 35.17 35.17 35.17 0.1K
12:09 35.17 35.17 35.15 35.16 1.5K
12:10 35.16 35.16 35.15 35.15 1.2K
12:11 35.15 35.16 35.15 35.16 0.8K
12:12 35.16 35.16 35.16 35.16 0.4K
12:13 35.14 35.14 35.14 35.14 1.0K
12:14 35.14 35.14 35.14 35.14 2.5K
12:15 35.14 35.14 35.14 35.14 0.3K
12:16 35.14 35.14 35.13 35.13 0.6K
12:17 35.13 35.13 35.10 35.10 1.1K
12:18 35.10 35.10 35.10 35.10 0.0K
12:19 35.10 35.13 35.10 35.13 1.1K
12:20 35.13 35.14 35.13 35.14 0.6K
12:21 35.14 35.14 35.14 35.14 0.7K
12:22 35.15 35.17 35.15 35.17 1.6K
12:23 35.17 35.17 35.17 35.17 0.4K
12:24 35.17 35.18 35.15 35.18 0.7K
12:25 35.18 35.18 35.18 35.18 0.3K
12:26 35.18 35.22 35.18 35.22 1.4K
12:27 35.22 35.22 35.22 35.22 0.3K
12:28 35.22 35.22 35.22 35.22 0.4K
12:29 35.22 35.22 35.22 35.22 0.2K
12:30 35.22 35.23 35.22 35.23 0.5K
12:31 35.23 35.24 35.23 35.24 5.9K
12:32 35.24 35.24 35.22 35.22 0.4K
12:33 35.22 35.27 35.22 35.25 1.9K
12:34 35.25 35.25 35.25 35.25 1.3K
12:35 35.25 35.25 35.23 35.24 0.5K
12:36 35.24 35.25 35.24 35.25 0.4K
12:37 35.25 35.25 35.25 35.25 0.1K
12:38 35.25 35.25 35.25 35.25 0.2K
12:39 35.30 35.30 35.30 35.30 1.4K
12:40 35.30 35.30 35.26 35.26 1.4K
12:41 35.26 35.26 35.26 35.26 1.1K
12:42 35.24 35.25 35.24 35.25 0.8K
12:43 35.24 35.25 35.24 35.25 0.8K
12:44 35.25 35.26 35.25 35.26 5.4K
12:45 35.26 35.26 35.26 35.26 0.4K
12:46 35.24 35.24 35.24 35.24 0.2K
12:47 35.24 35.24 35.24 35.24 0.1K
12:48 35.24 35.24 35.24 35.24 0.4K
12:49 35.24 35.28 35.24 35.28 3.6K
12:50 35.28 35.29 35.28 35.29 2.1K
12:51 35.29 35.29 35.29 35.29 0.5K
12:52 35.29 35.29 35.29 35.29 0.3K
12:53 35.29 35.29 35.29 35.29 0.3K
12:54 35.29 35.29 35.27 35.27 2.6K
12:55 35.27 35.27 35.25 35.26 3.9K
12:56 35.26 35.26 35.26 35.26 0.2K
12:57 35.26 35.30 35.26 35.30 0.8K
12:58 35.30 35.30 35.30 35.30 0.2K
12:59 35.30 35.30 35.28 35.28 1.3K
13:00 35.28 35.28 35.28 35.28 0.7K
13:01 35.27 35.27 35.26 35.26 1.0K
13:02 35.26 35.26 35.26 35.26 0.2K
13:03 35.26 35.26 35.26 35.26 0.4K
13:04 35.26 35.27 35.26 35.27 1.5K
13:05 35.27 35.27 35.25 35.25 1.1K
13:06 35.25 35.25 35.25 35.25 0.2K
13:07 35.25 35.25 35.24 35.24 0.6K
13:08 35.22 35.22 35.21 35.21 2.4K
13:09 35.21 35.21 35.20 35.20 1.0K
13:10 35.21 35.21 35.20 35.20 0.9K
13:11 35.19 35.19 35.19 35.19 0.6K
13:12 35.24 35.25 35.24 35.25 4.2K
13:13 35.25 35.25 35.25 35.25 0.2K
13:14 35.25 35.25 35.25 35.25 0.2K
13:15 35.25 35.25 35.25 35.25 0.8K
13:16 35.25 35.30 35.25 35.30 1.6K
13:17 35.30 35.30 35.29 35.29 0.4K
13:18 35.31 35.31 35.28 35.28 2.0K
13:19 35.30 35.30 35.30 35.30 1.3K
13:20 35.33 35.33 35.31 35.31 2.1K
13:21 35.31 35.31 35.31 35.31 0.1K
13:22 35.31 35.31 35.31 35.31 0.4K
13:23 35.31 35.31 35.31 35.31 0.2K
13:24 35.31 35.31 35.28 35.28 1.0K
13:25 35.28 35.29 35.28 35.29 0.5K
13:26 35.28 35.28 35.26 35.26 0.9K
13:27 35.28 35.28 35.28 35.28 1.3K
13:28 35.28 35.28 35.28 35.28 0.4K
13:29 35.28 35.28 35.28 35.28 0.8K
13:30 35.28 35.28 35.27 35.28 1.3K
13:31 35.28 35.28 35.26 35.26 0.9K
13:32 35.26 35.26 35.25 35.25 0.6K
13:33 35.24 35.24 35.24 35.24 0.8K
13:34 35.24 35.24 35.24 35.24 0.1K
13:35 35.25 35.25 35.25 35.25 1.2K
13:36 35.25 35.25 35.24 35.24 1.1K
13:37 35.26 35.26 35.26 35.26 1.6K
13:38 35.25 35.26 35.25 35.26 0.4K
13:39 35.26 35.26 35.26 35.26 0.2K
13:40 35.26 35.26 35.25 35.25 0.4K
13:41 35.25 35.25 35.25 35.25 0.5K
13:42 35.25 35.26 35.25 35.26 0.4K
13:43 35.26 35.26 35.26 35.26 1.1K
13:44 35.26 35.26 35.25 35.25 1.1K
13:45 35.25 35.25 35.25 35.25 0.5K
13:46 35.25 35.25 35.25 35.25 1.6K
13:47 35.25 35.25 35.25 35.25 0.4K
13:48 35.28 35.28 35.27 35.27 3.9K
13:49 35.28 35.28 35.28 35.28 0.8K
13:50 35.27 35.27 35.26 35.26 3.6K
13:51 35.26 35.26 35.26 35.26 0.4K
13:52 35.24 35.25 35.24 35.25 2.4K
13:53 35.25 35.25 35.25 35.25 1.1K
13:54 35.25 35.29 35.25 35.29 3.3K
13:55 35.29 35.29 35.28 35.29 3.4K
13:56 35.29 35.29 35.29 35.29 0.3K
13:57 35.29 35.30 35.29 35.30 1.0K
13:58 35.30 35.30 35.30 35.30 3.2K
13:59 35.30 35.30 35.28 35.29 2.5K
14:00 35.29 35.30 35.29 35.30 0.2K
14:01 35.30 35.30 35.28 35.29 1.4K
14:02 35.29 35.29 35.29 35.29 0.0K
14:03 35.29 35.29 35.29 35.29 0.5K
14:04 35.26 35.27 35.26 35.27 4.3K
14:05 35.27 35.29 35.27 35.29 7.4K
14:06 35.31 35.31 35.31 35.31 4.6K
14:07 35.33 35.37 35.33 35.36 4.9K
14:08 35.36 35.36 35.36 35.36 0.7K
14:09 35.39 35.40 35.39 35.40 2.0K
14:10 35.40 35.42 35.40 35.42 1.0K
14:11 35.42 35.42 35.42 35.42 0.2K
14:12 35.42 35.42 35.39 35.39 0.9K
14:13 35.39 35.39 35.38 35.38 1.7K
14:14 35.37 35.38 35.37 35.38 2.8K
14:15 35.38 35.38 35.36 35.36 1.2K
14:16 35.35 35.35 35.34 35.34 1.5K
14:17 35.34 35.34 35.31 35.31 1.5K
14:18 35.30 35.30 35.30 35.30 0.3K
14:19 35.30 35.30 35.30 35.30 2.7K
14:20 35.30 35.30 35.28 35.28 1.0K
14:21 35.28 35.28 35.28 35.28 0.5K
14:22 35.28 35.28 35.26 35.26 0.5K
14:23 35.26 35.27 35.26 35.27 0.2K
14:24 35.27 35.27 35.25 35.25 2.8K
14:25 35.25 35.27 35.25 35.27 4.1K
14:26 35.27 35.27 35.27 35.27 0.1K
14:27 35.27 35.27 35.25 35.25 2.8K
14:28 35.25 35.25 35.25 35.25 0.0K
14:29 35.25 35.25 35.25 35.25 0.1K
14:30 35.25 35.25 35.23 35.23 1.3K
14:31 35.23 35.24 35.23 35.24 0.5K
14:32 35.24 35.26 35.24 35.26 3.0K
14:33 35.26 35.26 35.26 35.26 0.9K
14:34 35.26 35.26 35.25 35.25 3.9K
14:35 35.23 35.23 35.23 35.23 0.5K
14:36 35.23 35.23 35.23 35.23 0.7K
14:37 35.23 35.23 35.22 35.22 0.8K
14:38 35.23 35.23 35.23 35.23 2.2K
14:39 35.23 35.24 35.23 35.24 1.6K
14:40 35.24 35.26 35.24 35.26 2.4K
14:41 35.26 35.26 35.26 35.26 0.6K
14:42 35.26 35.26 35.26 35.26 0.2K
14:43 35.28 35.28 35.27 35.27 3.9K
14:44 35.27 35.27 35.26 35.26 4.0K
14:45 35.26 35.26 35.26 35.26 0.5K
14:46 35.27 35.27 35.26 35.26 5.1K
14:47 35.26 35.26 35.25 35.25 0.5K
14:48 35.25 35.25 35.25 35.25 0.1K
14:49 35.28 35.28 35.27 35.28 13.1K
14:50 35.28 35.28 35.28 35.28 0.4K
14:51 35.28 35.28 35.27 35.27 1.0K
14:52 35.27 35.27 35.26 35.26 1.4K
14:53 35.26 35.26 35.26 35.26 0.7K
14:54 35.26 35.26 35.26 35.26 0.9K
14:55 35.26 35.26 35.19 35.19 8.3K
14:56 35.19 35.19 35.18 35.18 1.7K
14:57 35.18 35.18 35.18 35.18 1.1K
14:58 35.18 35.19 35.18 35.19 1.6K
14:59 35.21 35.23 35.21 35.23 3.6K
15:00 35.23 35.24 35.23 35.24 0.3K
15:01 35.24 35.25 35.24 35.24 1.1K
15:02 35.24 35.28 35.24 35.28 1.5K
15:03 35.28 35.28 35.28 35.28 0.7K
15:04 35.28 35.28 35.27 35.27 4.6K
15:05 35.29 35.29 35.29 35.29 0.6K
15:06 35.29 35.29 35.29 35.29 0.3K
15:07 35.29 35.30 35.29 35.30 1.2K
15:08 35.30 35.30 35.30 35.30 0.1K
15:09 35.30 35.31 35.29 35.29 2.6K
15:10 35.29 35.30 35.29 35.30 1.9K
15:11 35.30 35.30 35.30 35.30 0.0K
15:12 35.30 35.30 35.29 35.29 1.9K
15:13 35.30 35.30 35.29 35.29 2.8K
15:14 35.29 35.29 35.29 35.29 0.9K
15:15 35.29 35.29 35.28 35.28 2.3K
15:16 35.28 35.28 35.28 35.28 0.7K
15:17 35.28 35.29 35.28 35.29 2.3K
15:18 35.29 35.29 35.24 35.24 3.6K
15:19 35.24 35.24 35.24 35.24 1.2K
15:20 35.26 35.26 35.26 35.26 4.0K
15:21 35.26 35.26 35.26 35.26 0.2K
15:22 35.26 35.26 35.25 35.25 0.8K
15:23 35.25 35.25 35.23 35.23 6.5K
15:24 35.23 35.23 35.23 35.23 0.5K
15:25 35.23 35.24 35.23 35.24 3.7K
15:26 35.22 35.23 35.21 35.21 6.2K
15:27 35.21 35.21 35.19 35.21 3.6K
15:28 35.20 35.20 35.20 35.20 3.4K
15:29 35.20 35.20 35.18 35.18 4.0K
15:30 35.20 35.20 35.20 35.20 7.0K
15:31 35.20 35.20 35.16 35.16 3.7K
15:32 35.16 35.16 35.14 35.14 2.3K
15:33 35.14 35.15 35.11 35.11 7.3K
15:34 35.12 35.12 35.11 35.12 2.8K
15:35 35.16 35.16 35.14 35.14 5.5K
15:36 35.14 35.15 35.14 35.15 2.5K
15:37 35.15 35.18 35.15 35.18 3.5K
15:38 35.18 35.18 35.15 35.16 5.6K
15:39 35.16 35.16 35.15 35.16 1.9K
15:40 35.16 35.16 35.14 35.16 6.0K
15:41 35.17 35.18 35.16 35.16 4.3K
15:42 35.16 35.16 35.15 35.15 3.1K
15:43 35.14 35.16 35.14 35.16 7.9K
15:44 35.16 35.16 35.14 35.15 3.6K
15:45 35.15 35.15 35.14 35.14 7.1K
15:46 35.14 35.15 35.13 35.13 6.8K
15:47 35.13 35.13 35.13 35.13 1.0K
15:48 35.13 35.15 35.13 35.14 3.6K
15:49 35.14 35.14 35.12 35.12 6.7K
15:50 35.13 35.14 35.13 35.14 7.0K
15:51 35.16 35.17 35.16 35.17 7.0K
15:52 35.17 35.17 35.16 35.16 8.8K
15:53 35.17 35.17 35.14 35.15 12.0K
15:54 35.15 35.20 35.15 35.20 17.1K
15:55 35.20 35.20 35.16 35.17 17.1K
15:56 35.16 35.17 35.15 35.17 15.5K
15:57 35.16 35.18 35.16 35.18 10.9K
15:58 35.16 35.17 35.14 35.14 8.7K
15:59 35.16 35.20 35.15 35.20 37.8K
16:00 35.20 35.20 35.14 35.15 527.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles