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 35.08 35.16 34.77 35.07 19.5K
09:32 35.16 35.16 35.16 35.16 4.7K
09:33 35.16 35.29 35.16 35.29 1.2K
09:34 35.22 35.22 35.22 35.22 0.6K
09:35 35.21 35.21 35.14 35.14 2.3K
09:36 35.14 35.14 35.14 35.14 0.0K
09:37 35.14 35.14 35.13 35.13 3.2K
09:38 35.20 35.20 35.12 35.12 2.6K
09:39 35.17 35.17 35.17 35.17 0.2K
09:40 35.17 35.17 35.05 35.13 2.9K
09:41 35.13 35.24 35.13 35.24 2.0K
09:42 35.29 35.29 35.29 35.29 0.3K
09:43 35.29 35.29 35.24 35.24 0.3K
09:44 35.24 35.24 35.19 35.19 0.8K
09:45 35.19 35.25 35.19 35.25 0.5K
09:46 35.25 35.25 35.25 35.25 0.2K
09:47 35.19 35.19 35.19 35.19 0.5K
09:48 35.19 35.28 35.18 35.18 1.7K
09:49 35.18 35.18 35.18 35.18 0.0K
09:50 35.21 35.21 35.20 35.20 1.6K
09:51 35.20 35.24 35.15 35.24 1.2K
09:52 35.24 35.24 35.24 35.24 0.2K
09:53 35.24 35.29 35.24 35.27 0.8K
09:54 35.29 35.30 35.29 35.30 0.9K
09:55 35.30 35.30 35.30 35.30 0.1K
09:56 35.30 35.30 35.30 35.30 0.3K
09:57 35.30 35.30 35.29 35.29 1.3K
09:58 35.33 35.36 35.33 35.36 0.7K
09:59 35.36 35.36 35.31 35.31 0.3K
10:00 35.34 35.34 35.31 35.31 0.6K
10:01 35.35 35.35 35.30 35.30 1.7K
10:02 35.30 35.30 35.28 35.28 2.4K
10:03 35.28 35.28 35.26 35.26 3.5K
10:04 35.16 35.19 35.16 35.19 4.7K
10:05 35.19 35.21 35.18 35.21 1.1K
10:06 35.21 35.22 35.21 35.22 0.7K
10:07 35.22 35.22 35.16 35.16 1.1K
10:08 35.16 35.19 35.16 35.19 0.3K
10:09 35.17 35.17 35.16 35.16 1.0K
10:10 35.16 35.16 35.08 35.08 2.8K
10:11 35.06 35.14 35.06 35.14 1.6K
10:12 35.14 35.14 35.07 35.09 1.9K
10:13 35.11 35.11 35.11 35.11 1.2K
10:14 35.11 35.11 35.11 35.11 0.1K
10:15 35.11 35.11 35.11 35.11 0.5K
10:16 35.11 35.11 35.10 35.10 0.7K
10:17 35.10 35.10 35.06 35.07 0.7K
10:18 35.07 35.10 35.07 35.10 0.8K
10:19 35.07 35.10 35.07 35.09 1.8K
10:20 35.09 35.09 35.07 35.07 3.1K
10:21 35.07 35.07 35.07 35.07 0.5K
10:22 35.07 35.11 35.07 35.09 0.4K
10:23 35.09 35.11 35.09 35.11 0.8K
10:24 35.11 35.15 35.11 35.15 0.7K
10:25 35.15 35.15 35.12 35.14 0.8K
10:26 35.14 35.15 35.14 35.14 0.5K
10:27 35.14 35.19 35.14 35.19 2.5K
10:28 35.19 35.19 35.19 35.19 0.1K
10:29 35.19 35.19 35.19 35.19 0.3K
10:30 35.17 35.18 35.17 35.18 4.1K
10:31 35.18 35.18 35.17 35.17 1.2K
10:32 35.17 35.17 35.17 35.17 0.3K
10:33 35.17 35.17 35.17 35.17 0.1K
10:34 35.17 35.17 35.14 35.15 0.8K
10:35 35.15 35.16 35.15 35.16 0.6K
10:36 35.16 35.16 35.15 35.15 1.2K
10:37 35.15 35.15 35.13 35.13 0.3K
10:38 35.11 35.11 35.11 35.11 0.3K
10:39 35.11 35.11 35.11 35.11 0.3K
10:40 35.06 35.07 35.06 35.07 1.5K
10:41 35.07 35.08 35.07 35.08 3.2K
10:42 35.08 35.08 35.08 35.08 0.3K
10:43 35.08 35.10 35.08 35.10 0.8K
10:44 35.10 35.10 35.06 35.09 1.8K
10:45 35.09 35.10 35.09 35.10 1.2K
10:46 35.10 35.13 35.10 35.13 0.8K
10:47 35.13 35.13 35.13 35.13 0.2K
10:48 35.17 35.17 35.15 35.15 0.5K
10:49 35.15 35.16 35.13 35.13 1.4K
10:50 35.12 35.14 35.12 35.14 1.0K
10:51 35.14 35.15 35.14 35.15 3.5K
10:52 35.15 35.16 35.15 35.16 0.7K
10:53 35.16 35.16 35.16 35.16 0.7K
10:54 35.16 35.17 35.16 35.17 0.2K
10:55 35.17 35.19 35.16 35.19 0.8K
10:56 35.19 35.20 35.19 35.20 0.6K
10:57 35.19 35.20 35.19 35.20 1.2K
10:58 35.20 35.20 35.19 35.19 1.0K
10:59 35.19 35.19 35.16 35.16 0.9K
11:00 35.16 35.16 35.13 35.13 0.7K
11:01 35.13 35.15 35.13 35.15 1.1K
11:02 35.14 35.14 35.14 35.14 0.4K
11:03 35.12 35.13 35.12 35.12 4.9K
11:04 35.13 35.15 35.13 35.15 1.1K
11:05 35.15 35.16 35.15 35.16 0.4K
11:06 35.16 35.16 35.16 35.16 0.2K
11:07 35.17 35.17 35.17 35.17 1.3K
11:08 35.17 35.17 35.17 35.17 0.0K
11:09 35.17 35.17 35.14 35.14 1.1K
11:10 35.16 35.16 35.16 35.16 1.8K
11:11 35.16 35.17 35.16 35.17 1.5K
11:12 35.17 35.18 35.17 35.18 0.3K
11:13 35.18 35.18 35.15 35.15 1.5K
11:14 35.14 35.15 35.14 35.15 0.5K
11:15 35.15 35.16 35.15 35.16 0.6K
11:16 35.16 35.17 35.16 35.17 0.4K
11:17 35.18 35.22 35.18 35.20 3.5K
11:18 35.20 35.20 35.20 35.20 1.2K
11:19 35.20 35.20 35.18 35.20 0.4K
11:20 35.20 35.20 35.17 35.17 0.6K
11:21 35.17 35.17 35.17 35.17 0.8K
11:22 35.17 35.17 35.15 35.15 1.7K
11:23 35.17 35.17 35.15 35.15 6.0K
11:24 35.15 35.17 35.15 35.17 0.7K
11:25 35.17 35.17 35.17 35.17 0.7K
11:26 35.17 35.18 35.17 35.18 0.4K
11:27 35.19 35.19 35.12 35.12 2.3K
11:28 35.12 35.14 35.12 35.14 0.4K
11:29 35.14 35.14 35.12 35.13 0.7K
11:30 35.13 35.15 35.13 35.13 2.0K
11:31 35.13 35.13 35.10 35.10 0.1K
11:32 35.10 35.11 35.09 35.09 0.4K
11:33 35.09 35.09 35.09 35.09 0.6K
11:34 35.09 35.09 35.09 35.09 0.8K
11:35 35.09 35.09 35.07 35.09 2.0K
11:36 35.09 35.10 35.09 35.10 0.3K
11:37 35.10 35.10 35.08 35.08 0.2K
11:38 35.08 35.10 35.08 35.10 0.7K
11:39 35.10 35.11 35.10 35.11 0.1K
11:40 35.12 35.13 35.12 35.13 0.9K
11:41 35.13 35.13 35.12 35.12 1.3K
11:42 35.10 35.10 35.10 35.10 0.8K
11:43 35.10 35.11 35.10 35.11 0.9K
11:44 35.11 35.11 35.09 35.09 0.4K
11:45 35.09 35.10 35.09 35.10 0.9K
11:46 35.10 35.10 35.10 35.10 0.1K
11:47 35.06 35.10 35.06 35.10 0.8K
11:48 35.10 35.10 35.06 35.07 0.3K
11:49 35.07 35.08 35.07 35.08 0.1K
11:50 35.07 35.07 35.04 35.04 3.6K
11:51 35.03 35.03 35.02 35.02 18.8K
11:52 35.02 35.06 35.02 35.06 0.9K
11:53 35.06 35.06 35.05 35.05 1.9K
11:54 35.04 35.04 35.04 35.04 0.3K
11:55 35.04 35.04 35.04 35.04 0.5K
11:56 35.01 35.03 35.01 35.03 2.9K
11:57 35.03 35.03 34.99 34.99 2.1K
11:58 34.99 34.99 34.99 34.99 2.1K
11:59 34.99 35.10 34.99 35.03 44.8K
12:00 35.06 35.06 35.03 35.03 5.0K
12:01 35.03 35.03 35.03 35.03 0.6K
12:02 35.03 35.03 34.98 34.99 0.7K
12:03 34.99 34.99 34.99 34.99 0.5K
12:04 34.99 35.00 34.99 35.00 1.6K
12:05 34.98 35.00 34.98 34.99 3.2K
12:06 34.99 34.99 34.99 34.99 0.0K
12:07 34.98 34.99 34.98 34.99 3.0K
12:08 34.99 34.99 34.99 34.99 0.1K
12:09 34.99 34.99 34.99 34.99 0.2K
12:10 34.98 34.98 34.97 34.97 1.1K
12:11 34.97 34.97 34.97 34.97 0.4K
12:12 34.97 34.97 34.96 34.96 0.3K
12:13 34.96 34.96 34.96 34.96 0.3K
12:14 34.98 34.98 34.98 34.98 1.3K
12:15 34.98 34.98 34.98 34.98 0.2K
12:16 34.98 34.98 34.98 34.98 1.0K
12:17 34.98 34.98 34.98 34.98 0.4K
12:18 34.98 34.98 34.98 34.98 0.3K
12:19 34.98 34.98 34.97 34.98 0.6K
12:20 34.98 34.98 34.97 34.97 0.8K
12:21 34.97 34.97 34.96 34.96 0.8K
12:22 34.96 34.96 34.96 34.96 1.0K
12:23 34.97 34.97 34.97 34.97 1.0K
12:24 34.97 34.97 34.97 34.97 0.3K
12:25 34.97 34.99 34.97 34.99 0.4K
12:26 34.99 34.99 34.99 34.99 0.4K
12:27 34.99 34.99 34.99 34.99 0.2K
12:28 34.99 34.99 34.98 34.98 0.9K
12:29 34.98 34.98 34.98 34.98 0.7K
12:30 34.98 34.98 34.98 34.98 1.1K
12:31 34.98 34.98 34.98 34.98 0.2K
12:32 34.98 34.98 34.98 34.98 0.1K
12:33 34.98 35.01 34.98 34.99 14.8K
12:34 34.99 35.02 34.99 35.02 0.8K
12:35 35.02 35.03 35.02 35.03 0.4K
12:36 35.03 35.04 35.03 35.04 3.2K
12:37 35.04 35.04 35.00 35.00 2.4K
12:38 35.03 35.03 35.02 35.02 5.8K
12:39 35.02 35.02 35.01 35.01 2.6K
12:40 35.01 35.01 35.01 35.01 3.5K
12:41 35.01 35.01 34.98 34.98 1.0K
12:42 34.98 34.98 34.96 34.96 0.9K
12:43 34.96 34.96 34.94 34.95 1.9K
12:44 34.95 34.95 34.93 34.93 0.8K
12:45 34.93 34.93 34.93 34.93 0.5K
12:46 34.93 34.93 34.93 34.93 0.4K
12:47 34.93 34.93 34.92 34.93 3.5K
12:48 34.93 34.93 34.92 34.92 0.4K
12:49 34.92 34.93 34.92 34.93 1.6K
12:50 34.94 34.95 34.94 34.95 1.2K
12:51 34.95 34.95 34.94 34.95 1.1K
12:52 34.95 34.95 34.95 34.95 0.2K
12:53 34.95 34.98 34.95 34.98 0.9K
12:54 34.98 35.00 34.98 35.00 0.3K
12:55 35.00 35.00 34.98 34.98 2.1K
12:56 34.98 34.99 34.98 34.99 1.6K
12:57 34.99 34.99 34.99 34.99 0.4K
12:58 34.99 34.99 34.98 34.98 0.7K
12:59 34.98 35.00 34.98 35.00 1.3K
13:00 35.00 35.00 34.98 34.98 1.1K
13:01 34.98 34.98 34.98 34.98 0.6K
13:02 34.98 34.98 34.98 34.98 0.0K
13:03 34.98 35.01 34.98 35.00 10.0K
13:04 35.00 35.00 35.00 35.00 0.2K
13:05 35.00 35.00 35.00 35.00 0.8K
13:06 35.00 35.00 35.00 35.00 0.3K
13:07 35.00 35.00 34.99 34.99 0.7K
13:08 34.99 34.99 34.99 34.99 0.1K
13:09 34.99 34.99 34.99 34.99 0.2K
13:10 34.99 34.99 34.99 34.99 1.4K
13:11 34.99 34.99 34.99 34.99 2.1K
13:12 34.99 34.99 34.99 34.99 0.3K
13:13 34.99 34.99 34.98 34.98 1.0K
13:14 34.98 34.99 34.98 34.99 0.4K
13:15 34.98 34.99 34.98 34.99 0.8K
13:16 34.99 34.99 34.97 34.98 0.4K
13:17 34.98 34.98 34.98 34.98 0.1K
13:18 34.98 34.98 34.97 34.97 4.1K
13:19 34.97 35.01 34.97 35.01 2.5K
13:20 35.01 35.01 34.99 34.99 1.2K
13:21 34.99 34.99 34.99 34.99 0.6K
13:22 34.99 35.00 34.99 35.00 0.6K
13:23 35.00 35.02 35.00 35.00 3.4K
13:24 34.99 35.00 34.98 35.00 3.2K
13:25 35.00 35.00 34.99 34.99 0.5K
13:26 34.99 34.99 34.99 34.99 0.5K
13:27 35.01 35.01 35.01 35.01 18.1K
13:28 35.01 35.02 35.01 35.02 0.5K
13:29 35.03 35.03 35.03 35.03 0.6K
13:30 35.03 35.03 35.00 35.00 1.6K
13:31 35.00 35.00 34.98 34.98 0.2K
13:32 34.99 34.99 34.99 34.99 0.3K
13:33 34.99 34.99 34.98 34.99 0.6K
13:34 34.99 34.99 34.98 34.98 1.3K
13:35 35.00 35.01 35.00 35.01 2.1K
13:36 35.01 35.01 35.01 35.01 0.1K
13:37 35.01 35.01 34.99 34.99 3.6K
13:38 34.99 35.00 34.99 35.00 3.7K
13:39 35.00 35.00 35.00 35.00 1.5K
13:40 35.00 35.03 35.00 35.01 12.5K
13:41 35.00 35.00 35.00 35.00 5.4K
13:42 34.99 35.00 34.99 35.00 1.7K
13:43 35.02 35.02 35.00 35.00 1.9K
13:44 35.00 35.01 35.00 35.01 0.5K
13:45 35.01 35.01 35.01 35.01 0.5K
13:46 35.01 35.01 35.01 35.01 0.1K
13:47 35.01 35.01 35.01 35.01 0.6K
13:48 34.98 34.98 34.96 34.97 4.9K
13:49 34.97 34.97 34.97 34.97 0.8K
13:50 34.97 34.97 34.91 34.91 16.8K
13:51 34.91 34.92 34.91 34.92 1.2K
13:52 34.92 34.92 34.92 34.92 1.0K
13:53 34.91 34.91 34.91 34.91 1.6K
13:54 34.91 34.91 34.90 34.90 1.3K
13:55 34.90 34.90 34.87 34.87 1.2K
13:56 34.87 34.90 34.87 34.90 1.3K
13:57 34.90 34.90 34.89 34.89 1.2K
13:58 34.90 34.90 34.90 34.90 0.7K
13:59 34.90 34.90 34.89 34.89 1.3K
14:00 34.89 34.90 34.89 34.89 5.4K
14:01 34.90 34.90 34.87 34.87 5.1K
14:02 34.88 34.88 34.86 34.86 4.6K
14:03 34.86 34.87 34.86 34.87 2.6K
14:04 34.87 34.90 34.86 34.90 7.5K
14:05 34.90 34.90 34.90 34.90 3.6K
14:06 34.89 34.89 34.87 34.89 2.8K
14:07 34.88 34.88 34.86 34.86 2.3K
14:08 34.86 34.86 34.84 34.84 3.3K
14:09 34.84 34.86 34.83 34.83 4.7K
14:10 34.86 34.86 34.86 34.86 0.2K
14:11 34.86 34.86 34.86 34.86 0.4K
14:12 34.83 34.83 34.82 34.82 0.7K
14:13 34.82 34.83 34.82 34.83 0.7K
14:14 34.83 34.86 34.83 34.86 1.8K
14:15 34.86 34.86 34.85 34.85 1.3K
14:16 34.85 34.87 34.85 34.87 0.8K
14:17 34.87 34.87 34.86 34.86 0.2K
14:18 34.86 34.86 34.86 34.86 0.2K
14:19 34.86 34.87 34.86 34.87 0.7K
14:20 34.87 34.87 34.85 34.85 7.2K
14:21 34.84 34.84 34.81 34.81 9.0K
14:22 34.80 34.83 34.80 34.83 5.3K
14:23 34.83 34.83 34.80 34.81 4.0K
14:24 34.81 34.81 34.80 34.80 2.0K
14:25 34.80 34.80 34.77 34.77 2.1K
14:26 34.78 34.78 34.75 34.75 2.2K
14:27 34.79 34.79 34.78 34.78 5.3K
14:28 34.78 34.79 34.77 34.79 2.0K
14:29 34.77 34.77 34.75 34.75 1.9K
14:30 34.75 34.75 34.74 34.74 1.6K
14:31 34.74 34.74 34.72 34.74 2.9K
14:32 34.74 34.75 34.73 34.73 2.9K
14:33 34.73 34.78 34.72 34.78 10.0K
14:34 34.75 34.75 34.73 34.74 2.6K
14:35 34.74 34.74 34.71 34.71 2.1K
14:36 34.73 34.73 34.72 34.72 2.7K
14:37 34.71 34.73 34.71 34.73 2.7K
14:38 34.76 34.76 34.74 34.74 8.8K
14:39 34.78 34.80 34.78 34.80 2.8K
14:40 34.80 34.82 34.80 34.81 2.4K
14:41 34.81 34.81 34.81 34.81 2.2K
14:42 34.81 34.88 34.81 34.88 2.9K
14:43 34.88 34.88 34.88 34.88 2.4K
14:44 34.88 34.88 34.88 34.88 2.1K
14:45 34.88 34.88 34.88 34.88 2.2K
14:46 34.88 34.88 34.87 34.87 4.2K
14:47 34.85 34.87 34.85 34.87 4.3K
14:48 34.89 34.89 34.86 34.88 2.1K
14:49 34.88 34.89 34.88 34.89 2.2K
14:50 34.89 34.89 34.85 34.85 3.9K
14:51 34.85 34.85 34.84 34.84 1.7K
14:52 34.84 34.84 34.84 34.84 0.4K
14:53 34.84 34.86 34.84 34.86 0.7K
14:54 34.86 34.86 34.86 34.86 0.5K
14:55 34.86 34.86 34.86 34.86 0.2K
14:56 34.86 34.87 34.83 34.87 1.8K
14:57 34.87 34.87 34.87 34.87 0.9K
14:58 34.85 34.86 34.84 34.86 0.8K
14:59 34.86 34.86 34.86 34.86 0.3K
15:00 34.86 34.86 34.84 34.84 1.2K
15:01 34.86 34.86 34.84 34.85 1.1K
15:02 34.85 34.88 34.85 34.88 2.6K
15:03 34.88 34.88 34.87 34.87 0.6K
15:04 34.87 34.88 34.86 34.88 2.2K
15:05 34.88 34.89 34.86 34.86 2.6K
15:06 34.86 34.86 34.86 34.86 0.5K
15:07 34.87 34.88 34.87 34.88 1.3K
15:08 34.91 34.91 34.90 34.91 2.7K
15:09 34.91 34.91 34.91 34.91 0.5K
15:10 34.91 34.91 34.91 34.91 1.3K
15:11 34.91 34.92 34.91 34.92 0.6K
15:12 34.92 34.95 34.92 34.94 1.9K
15:13 34.92 34.92 34.90 34.90 3.6K
15:14 34.90 34.91 34.90 34.91 3.0K
15:15 34.91 34.91 34.89 34.89 1.5K
15:16 34.89 34.89 34.88 34.88 0.9K
15:17 34.88 34.89 34.88 34.89 0.6K
15:18 34.89 34.90 34.89 34.90 2.0K
15:19 34.90 34.90 34.87 34.89 0.3K
15:20 34.89 34.89 34.89 34.89 0.3K
15:21 34.89 34.90 34.88 34.88 2.5K
15:22 34.89 34.89 34.87 34.87 1.8K
15:23 34.87 34.88 34.87 34.88 3.2K
15:24 34.87 34.88 34.87 34.88 1.6K
15:25 34.88 34.91 34.88 34.91 3.4K
15:26 34.93 34.94 34.88 34.88 6.7K
15:27 34.88 34.88 34.88 34.88 2.3K
15:28 34.88 34.90 34.88 34.90 2.7K
15:29 34.89 34.90 34.89 34.89 1.0K
15:30 34.89 34.90 34.89 34.89 3.3K
15:31 34.88 34.88 34.86 34.86 1.9K
15:32 34.86 34.87 34.85 34.86 2.6K
15:33 34.86 34.87 34.84 34.84 3.9K
15:34 34.85 34.85 34.82 34.83 2.7K
15:35 34.83 34.86 34.83 34.86 4.7K
15:36 34.86 34.87 34.85 34.85 3.0K
15:37 34.85 34.85 34.83 34.85 2.9K
15:38 34.85 34.86 34.85 34.85 3.7K
15:39 34.85 34.88 34.85 34.88 4.3K
15:40 34.88 34.88 34.86 34.86 2.5K
15:41 34.87 34.87 34.85 34.85 4.1K
15:42 34.86 34.87 34.84 34.84 2.7K
15:43 34.84 34.84 34.82 34.82 4.0K
15:44 34.82 34.82 34.81 34.82 3.8K
15:45 34.81 34.81 34.79 34.79 5.6K
15:46 34.79 34.79 34.79 34.79 4.2K
15:47 34.78 34.79 34.78 34.78 5.1K
15:48 34.78 34.78 34.74 34.75 4.8K
15:49 34.75 34.75 34.73 34.73 2.6K
15:50 34.73 34.77 34.72 34.72 65.6K
15:51 34.70 34.70 34.66 34.67 10.4K
15:52 34.68 34.69 34.65 34.65 16.3K
15:53 34.64 34.64 34.60 34.60 19.2K
15:54 34.59 34.64 34.59 34.63 11.9K
15:55 34.65 34.65 34.59 34.59 18.0K
15:56 34.58 34.58 34.55 34.55 22.9K
15:57 34.54 34.55 34.51 34.51 41.1K
15:58 34.49 34.50 34.47 34.50 42.1K
15:59 34.51 34.52 34.50 34.50 30.8K
16:00 34.50 34.52 34.48 34.50 1,858.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles