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 33.63 33.63 33.27 33.46 29.2K
09:32 33.46 33.58 33.46 33.58 0.4K
09:33 33.58 33.59 33.48 33.48 4.5K
09:34 33.44 33.51 33.43 33.51 2.0K
09:35 33.44 33.54 33.44 33.54 2.9K
09:36 33.54 33.54 33.51 33.51 3.2K
09:37 33.51 33.51 33.51 33.51 0.0K
09:38 33.41 33.41 33.37 33.37 3.7K
09:39 33.31 33.47 33.30 33.40 1.2K
09:40 33.40 33.41 33.38 33.38 2.2K
09:41 33.38 33.52 33.38 33.49 3.3K
09:42 33.47 33.56 33.47 33.56 3.3K
09:43 33.50 33.50 33.50 33.50 2.1K
09:44 33.57 33.58 33.57 33.58 23.6K
09:45 33.56 33.63 33.56 33.59 7.5K
09:46 33.64 33.64 33.55 33.55 4.9K
09:47 33.54 33.58 33.54 33.58 2.0K
09:48 33.57 33.64 33.57 33.64 3.8K
09:49 33.64 33.67 33.60 33.60 2.8K
09:50 33.60 33.61 33.60 33.61 0.6K
09:51 33.61 33.63 33.61 33.62 1.8K
09:52 33.54 33.55 33.52 33.55 4.8K
09:53 33.57 33.57 33.51 33.51 5.7K
09:54 33.45 33.48 33.45 33.48 2.4K
09:55 33.48 33.48 33.41 33.41 2.9K
09:56 33.41 33.41 33.38 33.38 0.4K
09:57 33.38 33.38 33.35 33.35 2.2K
09:58 33.37 33.37 33.37 33.37 1.2K
09:59 33.40 33.40 33.40 33.40 3.1K
10:00 33.40 33.40 33.40 33.40 1.0K
10:01 33.40 33.40 33.40 33.40 4.0K
10:02 33.41 33.45 33.40 33.40 8.0K
10:03 33.41 33.41 33.40 33.41 5.8K
10:04 33.42 33.45 33.35 33.35 7.4K
10:05 33.34 33.39 33.34 33.39 6.9K
10:06 33.36 33.38 33.34 33.38 3.0K
10:07 33.35 33.37 33.25 33.25 5.9K
10:08 33.26 33.31 33.26 33.28 4.7K
10:09 33.29 33.29 33.28 33.28 2.3K
10:10 33.25 33.25 33.18 33.19 3.5K
10:11 33.20 33.33 33.20 33.33 8.8K
10:12 33.35 33.36 33.32 33.36 2.6K
10:13 33.36 33.36 33.31 33.33 2.6K
10:14 33.33 33.38 33.33 33.38 31.0K
10:15 33.39 33.39 33.39 33.39 6.1K
10:16 33.39 33.39 33.34 33.34 0.5K
10:17 33.33 33.36 33.33 33.34 3.1K
10:18 33.31 33.33 33.29 33.33 2.8K
10:19 33.33 33.39 33.33 33.39 2.7K
10:20 33.39 33.45 33.39 33.43 19.6K
10:21 33.41 33.42 33.39 33.42 1.7K
10:22 33.43 33.43 33.43 33.43 1.4K
10:23 33.42 33.45 33.40 33.42 3.2K
10:24 33.42 33.42 33.40 33.40 1.6K
10:25 33.40 33.40 33.40 33.40 2.5K
10:26 33.43 33.46 33.43 33.46 1.8K
10:27 33.45 33.45 33.43 33.43 5.1K
10:28 33.43 33.43 33.43 33.43 0.7K
10:29 33.43 33.43 33.39 33.39 3.3K
10:30 33.36 33.36 33.35 33.36 2.1K
10:31 33.36 33.36 33.34 33.34 4.6K
10:32 33.36 33.36 33.36 33.36 3.5K
10:33 33.38 33.41 33.38 33.41 4.2K
10:34 33.42 33.42 33.37 33.37 3.6K
10:35 33.36 33.36 33.32 33.32 2.8K
10:36 33.32 33.32 33.28 33.30 2.7K
10:37 33.27 33.27 33.27 33.27 2.2K
10:38 33.27 33.31 33.27 33.31 3.4K
10:39 33.33 33.33 33.30 33.30 13.0K
10:40 33.30 33.30 33.23 33.26 9.3K
10:41 33.28 33.28 33.25 33.25 2.8K
10:42 33.26 33.27 33.24 33.24 8.8K
10:43 33.25 33.31 33.23 33.31 4.2K
10:44 33.31 33.35 33.31 33.31 4.0K
10:45 33.31 33.33 33.31 33.31 1.2K
10:46 33.32 33.32 33.28 33.28 2.5K
10:47 33.28 33.28 33.27 33.27 3.1K
10:48 33.27 33.29 33.27 33.27 2.8K
10:49 33.27 33.27 33.26 33.26 2.2K
10:50 33.26 33.28 33.26 33.28 2.9K
10:51 33.29 33.29 33.27 33.27 2.0K
10:52 33.26 33.29 33.26 33.29 4.3K
10:53 33.29 33.29 33.23 33.23 2.4K
10:54 33.18 33.22 33.18 33.22 1.6K
10:55 33.22 33.22 33.21 33.21 0.2K
10:56 33.21 33.21 33.17 33.17 3.1K
10:57 33.17 33.17 33.16 33.16 2.6K
10:58 33.16 33.16 33.16 33.16 0.4K
10:59 33.16 33.16 33.16 33.16 0.8K
11:00 33.16 33.16 33.15 33.15 1.9K
11:01 33.15 33.15 33.15 33.15 0.9K
11:02 33.15 33.15 33.15 33.15 2.1K
11:03 33.15 33.16 33.15 33.15 2.9K
11:04 33.15 33.18 33.15 33.18 1.1K
11:05 33.19 33.19 33.13 33.13 2.0K
11:06 33.13 33.13 33.12 33.12 1.9K
11:07 33.11 33.11 33.11 33.11 0.6K
11:08 33.13 33.13 33.13 33.13 1.3K
11:09 33.15 33.16 33.13 33.13 2.5K
11:10 33.15 33.16 33.15 33.16 1.4K
11:11 33.20 33.20 33.20 33.20 2.2K
11:12 33.18 33.18 33.18 33.18 1.4K
11:13 33.18 33.18 33.18 33.18 1.2K
11:14 33.18 33.19 33.18 33.19 1.2K
11:15 33.19 33.19 33.18 33.18 1.0K
11:16 33.18 33.26 33.18 33.25 2.8K
11:17 33.26 33.26 33.22 33.26 2.0K
11:18 33.26 33.27 33.26 33.27 1.1K
11:19 33.27 33.27 33.27 33.27 0.7K
11:20 33.27 33.27 33.27 33.27 1.0K
11:21 33.27 33.28 33.26 33.26 1.8K
11:22 33.26 33.26 33.26 33.26 0.5K
11:23 33.28 33.29 33.27 33.29 2.3K
11:24 33.29 33.32 33.28 33.32 3.2K
11:25 33.32 33.32 33.24 33.24 2.7K
11:26 33.24 33.28 33.24 33.28 5.2K
11:27 33.28 33.29 33.25 33.29 1.1K
11:28 33.29 33.29 33.25 33.25 1.3K
11:29 33.25 33.26 33.20 33.20 2.0K
11:30 33.24 33.24 33.23 33.23 1.0K
11:31 33.22 33.22 33.20 33.22 0.8K
11:32 33.22 33.28 33.22 33.28 2.6K
11:33 33.27 33.27 33.22 33.25 0.9K
11:34 33.25 33.26 33.22 33.22 1.8K
11:35 33.24 33.25 33.20 33.20 1.4K
11:36 33.21 33.21 33.17 33.20 4.0K
11:37 33.20 33.26 33.20 33.26 3.3K
11:38 33.27 33.29 33.27 33.29 0.8K
11:39 33.29 33.29 33.28 33.29 14.1K
11:40 33.29 33.31 33.28 33.31 1.2K
11:41 33.31 33.31 33.25 33.25 1.5K
11:42 33.27 33.27 33.22 33.25 2.1K
11:43 33.21 33.23 33.20 33.23 1.0K
11:44 33.23 33.23 33.20 33.23 1.3K
11:45 33.23 33.25 33.20 33.25 1.6K
11:46 33.23 33.27 33.23 33.27 1.3K
11:47 33.27 33.28 33.27 33.27 1.2K
11:48 33.26 33.27 33.26 33.27 1.3K
11:49 33.27 33.27 33.24 33.24 1.3K
11:50 33.21 33.21 33.20 33.20 1.0K
11:51 33.21 33.21 33.19 33.19 1.7K
11:52 33.19 33.19 33.19 33.19 0.7K
11:53 33.19 33.19 33.14 33.14 1.4K
11:54 33.14 33.14 33.12 33.13 2.0K
11:55 33.12 33.12 33.12 33.12 0.2K
11:56 33.12 33.12 33.12 33.12 1.6K
11:57 33.12 33.12 33.12 33.12 0.9K
11:58 33.12 33.12 33.12 33.12 1.2K
11:59 33.10 33.10 33.10 33.10 2.4K
12:00 33.10 33.10 33.08 33.10 1.5K
12:01 33.10 33.10 33.10 33.10 0.2K
12:02 33.08 33.08 33.06 33.06 1.4K
12:03 33.06 33.06 33.03 33.05 1.3K
12:04 33.05 33.05 33.05 33.05 0.9K
12:05 33.05 33.07 33.05 33.07 1.4K
12:06 33.02 33.03 33.02 33.03 1.6K
12:07 33.03 33.03 33.01 33.01 0.3K
12:08 33.01 33.01 33.01 33.01 0.3K
12:09 33.01 33.03 33.01 33.03 1.6K
12:10 33.03 33.05 33.03 33.05 0.6K
12:11 33.05 33.07 33.05 33.07 0.6K
12:12 33.07 33.07 33.07 33.07 1.3K
12:13 33.07 33.07 33.07 33.07 0.3K
12:14 33.07 33.07 33.00 33.00 0.6K
12:15 33.00 33.00 33.00 33.00 0.1K
12:16 33.00 33.00 32.99 32.99 4.6K
12:17 32.99 32.99 32.99 32.99 0.5K
12:18 32.99 33.00 32.99 33.00 0.8K
12:19 33.00 33.00 33.00 33.00 0.2K
12:20 33.00 33.00 32.98 32.98 1.2K
12:21 32.98 32.98 32.96 32.96 1.0K
12:22 32.96 32.98 32.96 32.98 3.3K
12:23 32.98 32.98 32.98 32.98 0.4K
12:24 32.97 32.97 32.96 32.96 0.7K
12:25 32.97 32.97 32.97 32.97 2.3K
12:26 32.96 32.98 32.95 32.95 6.0K
12:27 32.95 32.95 32.95 32.95 0.4K
12:28 32.95 32.96 32.95 32.96 0.7K
12:29 32.96 32.96 32.96 32.96 1.8K
12:30 32.98 32.98 32.98 32.98 0.8K
12:31 32.98 32.98 32.98 32.98 0.8K
12:32 32.98 32.98 32.97 32.97 2.4K
12:33 32.97 32.99 32.97 32.99 0.5K
12:34 32.99 32.99 32.98 32.98 0.3K
12:35 32.98 32.98 32.98 32.98 0.2K
12:36 32.98 32.98 32.96 32.96 2.6K
12:37 32.96 32.96 32.96 32.96 0.4K
12:38 32.96 32.97 32.96 32.97 0.6K
12:39 32.96 32.96 32.95 32.95 1.7K
12:40 32.95 32.96 32.95 32.96 1.2K
12:41 32.96 32.97 32.96 32.96 1.3K
12:42 32.96 32.96 32.96 32.96 0.9K
12:43 32.96 32.96 32.96 32.96 0.7K
12:44 32.96 32.96 32.96 32.96 0.4K
12:45 32.96 32.96 32.94 32.94 1.9K
12:46 32.94 32.95 32.94 32.95 1.5K
12:47 32.95 32.95 32.95 32.95 0.1K
12:48 32.95 32.95 32.95 32.95 0.5K
12:49 32.95 32.95 32.95 32.95 1.5K
12:50 32.95 32.95 32.95 32.95 0.3K
12:51 32.95 32.95 32.94 32.94 1.0K
12:52 32.94 32.94 32.94 32.94 0.8K
12:53 32.94 32.96 32.93 32.96 3.5K
12:54 32.95 32.96 32.95 32.96 1.6K
12:55 32.97 32.98 32.97 32.98 1.1K
12:56 32.98 32.98 32.98 32.98 0.3K
12:57 32.98 32.98 32.98 32.98 0.8K
12:58 32.98 33.00 32.98 33.00 3.0K
12:59 33.00 33.00 32.99 32.99 0.6K
13:00 32.99 32.99 32.99 32.99 1.0K
13:01 32.99 32.99 32.97 32.97 1.2K
13:02 32.97 32.97 32.97 32.97 0.3K
13:03 32.96 32.96 32.96 32.96 2.4K
13:04 32.96 32.97 32.96 32.97 1.0K
13:05 32.97 32.97 32.95 32.95 1.4K
13:06 32.95 32.95 32.94 32.94 1.1K
13:07 32.95 32.95 32.95 32.95 1.8K
13:08 32.95 32.95 32.95 32.95 1.7K
13:09 32.96 32.99 32.96 32.99 1.5K
13:10 32.99 32.99 32.98 32.99 3.4K
13:11 33.03 33.05 33.03 33.05 4.2K
13:12 33.05 33.06 33.05 33.06 2.7K
13:13 33.06 33.08 33.06 33.08 1.3K
13:14 33.08 33.08 33.08 33.08 0.8K
13:15 33.08 33.10 33.07 33.10 8.8K
13:16 33.10 33.10 33.10 33.10 4.8K
13:17 33.08 33.11 33.08 33.11 5.2K
13:18 33.11 33.11 33.04 33.04 4.3K
13:19 33.03 33.03 33.03 33.03 0.9K
13:20 33.03 33.03 33.03 33.03 1.5K
13:21 33.03 33.03 33.01 33.01 8.7K
13:22 33.01 33.01 33.01 33.01 0.9K
13:23 33.01 33.02 32.97 32.97 2.2K
13:24 32.96 32.97 32.96 32.97 5.3K
13:25 32.97 33.00 32.97 33.00 1.6K
13:26 33.00 33.00 32.97 32.99 2.4K
13:27 32.99 32.99 32.99 32.99 3.0K
13:28 32.99 32.99 32.99 32.99 2.1K
13:29 32.99 33.02 32.99 33.02 2.2K
13:30 33.01 33.04 33.01 33.04 1.3K
13:31 33.04 33.04 33.04 33.04 0.8K
13:32 33.04 33.04 33.04 33.04 0.8K
13:33 33.04 33.07 33.04 33.07 1.4K
13:34 33.07 33.08 33.07 33.08 2.2K
13:35 33.08 33.08 33.08 33.08 1.3K
13:36 33.08 33.09 33.08 33.09 2.4K
13:37 33.09 33.12 33.09 33.11 1.8K
13:38 33.14 33.14 33.14 33.14 2.0K
13:39 33.15 33.15 33.10 33.10 3.4K
13:40 33.10 33.12 33.10 33.12 3.8K
13:41 33.12 33.12 33.10 33.10 4.4K
13:42 33.12 33.12 33.10 33.10 1.0K
13:43 33.10 33.10 33.07 33.07 0.5K
13:44 33.06 33.07 33.05 33.05 1.2K
13:45 33.05 33.05 33.03 33.03 1.1K
13:46 33.02 33.02 33.02 33.02 0.5K
13:47 33.03 33.03 33.02 33.02 1.7K
13:48 33.01 33.01 33.01 33.01 0.9K
13:49 33.01 33.01 33.01 33.01 0.7K
13:50 33.01 33.01 33.00 33.00 2.0K
13:51 33.00 33.01 33.00 33.01 3.0K
13:52 33.01 33.01 33.01 33.01 0.9K
13:53 33.04 33.05 33.03 33.05 3.2K
13:54 33.05 33.08 33.05 33.08 4.4K
13:55 33.09 33.09 33.09 33.09 0.6K
13:56 33.10 33.10 33.09 33.09 1.0K
13:57 33.09 33.09 33.09 33.09 0.7K
13:58 33.09 33.13 33.09 33.13 2.5K
13:59 33.13 33.19 33.13 33.19 2.1K
14:00 33.19 33.19 33.18 33.18 0.6K
14:01 33.18 33.18 33.18 33.18 1.1K
14:02 33.18 33.18 33.18 33.18 1.3K
14:03 33.15 33.17 33.15 33.17 5.1K
14:04 33.17 33.17 33.17 33.17 0.5K
14:05 33.19 33.19 33.19 33.19 1.2K
14:06 33.19 33.19 33.16 33.17 3.8K
14:07 33.17 33.19 33.17 33.19 1.8K
14:08 33.19 33.20 33.19 33.20 1.6K
14:09 33.20 33.21 33.18 33.18 3.9K
14:10 33.18 33.18 33.16 33.16 1.2K
14:11 33.16 33.16 33.16 33.16 1.9K
14:12 33.14 33.16 33.14 33.16 2.6K
14:13 33.15 33.15 33.15 33.15 0.8K
14:14 33.15 33.16 33.15 33.15 1.6K
14:15 33.15 33.17 33.15 33.16 1.5K
14:16 33.16 33.16 33.14 33.15 6.1K
14:17 33.15 33.15 33.15 33.15 0.6K
14:18 33.15 33.16 33.15 33.15 0.8K
14:19 33.16 33.18 33.16 33.18 2.3K
14:20 33.18 33.18 33.18 33.18 2.7K
14:21 33.18 33.20 33.18 33.20 2.1K
14:22 33.20 33.20 33.20 33.20 1.6K
14:23 33.20 33.21 33.20 33.21 1.6K
14:24 33.21 33.21 33.21 33.21 3.1K
14:25 33.21 33.23 33.21 33.23 2.5K
14:26 33.23 33.26 33.23 33.25 4.4K
14:27 33.24 33.25 33.24 33.24 5.0K
14:28 33.23 33.24 33.23 33.24 1.8K
14:29 33.24 33.25 33.21 33.21 4.9K
14:30 33.21 33.21 33.21 33.21 0.4K
14:31 33.21 33.21 33.21 33.21 0.6K
14:32 33.21 33.21 33.20 33.20 2.4K
14:33 33.20 33.21 33.20 33.21 3.5K
14:34 33.21 33.26 33.21 33.26 5.1K
14:35 33.26 33.26 33.25 33.25 1.0K
14:36 33.25 33.25 33.25 33.25 1.1K
14:37 33.25 33.25 33.25 33.25 1.2K
14:38 33.25 33.27 33.25 33.27 4.3K
14:39 33.30 33.30 33.30 33.30 10.4K
14:40 33.30 33.30 33.29 33.29 5.6K
14:41 33.29 33.29 33.28 33.28 5.3K
14:42 33.28 33.28 33.24 33.24 2.7K
14:43 33.24 33.26 33.24 33.26 2.1K
14:44 33.26 33.26 33.25 33.25 2.4K
14:45 33.25 33.25 33.24 33.24 3.4K
14:46 33.24 33.24 33.24 33.24 1.4K
14:47 33.24 33.26 33.24 33.26 3.4K
14:48 33.23 33.23 33.21 33.21 7.2K
14:49 33.22 33.22 33.22 33.22 1.7K
14:50 33.22 33.24 33.22 33.24 1.3K
14:51 33.24 33.24 33.24 33.24 2.3K
14:52 33.24 33.26 33.24 33.26 4.2K
14:53 33.26 33.26 33.25 33.25 2.6K
14:54 33.25 33.25 33.25 33.25 3.9K
14:55 33.25 33.25 33.25 33.25 1.6K
14:56 33.25 33.25 33.21 33.21 4.6K
14:57 33.21 33.21 33.19 33.19 1.6K
14:58 33.19 33.19 33.17 33.17 2.7K
14:59 33.17 33.20 33.17 33.20 7.6K
15:00 33.20 33.20 33.20 33.20 3.6K
15:01 33.20 33.20 33.20 33.20 1.7K
15:02 33.21 33.22 33.20 33.20 7.6K
15:03 33.20 33.20 33.20 33.20 1.5K
15:04 33.20 33.21 33.20 33.21 3.6K
15:05 33.21 33.23 33.21 33.23 3.7K
15:06 33.22 33.22 33.22 33.22 2.0K
15:07 33.22 33.22 33.22 33.22 2.2K
15:08 33.22 33.23 33.22 33.22 2.9K
15:09 33.22 33.22 33.22 33.22 4.7K
15:10 33.21 33.22 33.21 33.22 4.4K
15:11 33.23 33.23 33.23 33.23 3.2K
15:12 33.22 33.22 33.21 33.21 4.6K
15:13 33.23 33.23 33.22 33.22 1.2K
15:14 33.22 33.25 33.22 33.25 6.2K
15:15 33.25 33.25 33.25 33.25 6.6K
15:16 33.25 33.27 33.25 33.27 8.3K
15:17 33.27 33.27 33.26 33.27 2.3K
15:18 33.27 33.27 33.27 33.27 3.4K
15:19 33.27 33.27 33.27 33.27 1.8K
15:20 33.27 33.27 33.27 33.27 3.7K
15:21 33.27 33.27 33.26 33.27 2.9K
15:22 33.27 33.27 33.24 33.24 8.6K
15:23 33.24 33.25 33.24 33.25 2.4K
15:24 33.25 33.25 33.24 33.24 2.8K
15:25 33.24 33.31 33.24 33.31 12.6K
15:26 33.30 33.31 33.30 33.30 14.2K
15:27 33.30 33.31 33.30 33.30 5.8K
15:28 33.31 33.31 33.29 33.29 6.0K
15:29 33.29 33.29 33.26 33.27 3.7K
15:30 33.22 33.25 33.21 33.25 24.4K
15:31 33.25 33.26 33.25 33.26 19.8K
15:32 33.26 33.26 33.25 33.25 43.4K
15:33 33.24 33.25 33.24 33.24 17.8K
15:34 33.23 33.23 33.13 33.13 10.6K
15:35 33.16 33.16 33.15 33.15 27.3K
15:36 33.15 33.16 33.15 33.16 14.3K
15:37 33.16 33.16 33.10 33.12 45.5K
15:38 33.15 33.21 33.15 33.21 8.7K
15:39 33.27 33.32 33.27 33.31 32.9K
15:40 33.31 33.35 33.31 33.35 42.0K
15:41 33.33 33.34 33.31 33.31 13.2K
15:42 33.31 33.31 33.30 33.30 12.2K
15:43 33.32 33.34 33.32 33.34 11.9K
15:44 33.34 33.34 33.29 33.29 7.6K
15:45 33.31 33.31 33.26 33.26 19.4K
15:46 33.25 33.26 33.24 33.24 15.7K
15:47 33.23 33.24 33.23 33.23 7.3K
15:48 33.23 33.24 33.21 33.21 38.6K
15:49 33.21 33.21 33.16 33.16 5.8K
15:50 33.11 33.11 33.01 33.01 78.5K
15:51 33.02 33.06 33.01 33.01 24.9K
15:52 33.00 33.00 32.99 32.99 10.8K
15:53 33.00 33.00 32.90 32.90 49.4K
15:54 32.92 32.92 32.86 32.89 64.5K
15:55 32.91 32.93 32.89 32.93 23.8K
15:56 32.92 32.98 32.92 32.98 22.7K
15:57 33.02 33.11 33.02 33.09 42.7K
15:58 33.09 33.10 33.07 33.08 37.2K
15:59 33.08 33.10 33.08 33.10 46.5K
16:00 33.11 33.50 32.25 33.14 597.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles