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 35.92 36.26 35.60 36.19 48.2K
09:32 36.19 36.19 35.74 35.74 19.2K
09:33 35.80 35.99 35.80 35.99 12.5K
09:34 35.99 36.01 35.82 36.01 18.2K
09:35 36.01 36.01 36.01 36.01 0.5K
09:36 36.01 36.02 35.94 35.94 7.8K
09:37 35.88 36.05 35.85 36.00 4.8K
09:38 36.00 36.00 35.95 35.95 5.9K
09:39 35.87 35.93 35.84 35.93 3.2K
09:40 35.94 35.96 35.93 35.93 2.7K
09:41 35.93 35.93 35.90 35.90 0.4K
09:42 35.83 35.83 35.72 35.72 8.2K
09:43 35.64 35.72 35.64 35.72 3.8K
09:44 35.72 35.76 35.68 35.76 4.7K
09:45 35.71 35.71 35.61 35.61 4.1K
09:46 35.61 35.61 35.61 35.61 0.6K
09:47 35.61 35.61 35.54 35.54 2.0K
09:48 35.54 35.59 35.54 35.59 10.9K
09:49 35.57 35.57 35.44 35.47 25.5K
09:50 35.47 35.50 35.46 35.46 13.5K
09:51 35.46 35.46 35.41 35.42 3.9K
09:52 35.39 35.43 35.39 35.43 1.5K
09:53 35.45 35.70 35.45 35.70 13.8K
09:54 35.60 35.63 35.60 35.63 3.6K
09:55 35.62 35.74 35.62 35.74 5.5K
09:56 35.71 35.80 35.71 35.80 16.9K
09:57 35.71 35.71 35.66 35.66 7.3K
09:58 35.67 35.67 35.53 35.56 17.8K
09:59 35.53 35.53 35.53 35.53 0.4K
10:00 35.53 35.59 35.53 35.58 6.9K
10:01 35.64 35.64 35.58 35.59 4.4K
10:02 35.60 35.60 35.58 35.60 6.2K
10:03 35.70 35.70 35.67 35.70 7.5K
10:04 35.68 35.68 35.62 35.62 3.7K
10:05 35.62 35.62 35.56 35.56 3.4K
10:06 35.61 35.66 35.61 35.63 2.4K
10:07 35.64 35.71 35.64 35.67 2.9K
10:08 35.70 35.78 35.66 35.78 6.5K
10:09 35.77 35.88 35.77 35.88 1.7K
10:10 35.86 35.89 35.83 35.86 8.3K
10:11 35.86 35.86 35.75 35.75 3.2K
10:12 35.75 35.82 35.75 35.82 5.4K
10:13 35.82 35.86 35.82 35.86 0.5K
10:14 35.80 35.80 35.78 35.78 5.4K
10:15 35.78 35.79 35.77 35.77 1.4K
10:16 35.80 35.80 35.70 35.71 2.3K
10:17 35.73 35.75 35.68 35.68 3.0K
10:18 35.67 35.71 35.67 35.71 1.7K
10:19 35.72 35.78 35.72 35.78 2.2K
10:20 35.76 35.78 35.76 35.78 4.5K
10:21 35.80 35.80 35.77 35.77 2.0K
10:22 35.74 35.77 35.74 35.76 3.4K
10:23 35.77 35.81 35.76 35.81 5.7K
10:24 35.81 35.84 35.81 35.84 3.6K
10:25 35.88 35.98 35.88 35.98 5.5K
10:26 35.98 36.00 35.96 35.98 3.7K
10:27 35.98 35.98 35.88 35.89 4.3K
10:28 35.89 35.94 35.86 35.94 7.0K
10:29 35.94 35.94 35.92 35.92 1.1K
10:30 35.92 35.92 35.92 35.92 0.5K
10:31 35.92 35.92 35.90 35.91 1.7K
10:32 35.88 35.89 35.88 35.89 7.6K
10:33 35.91 35.91 35.89 35.89 2.0K
10:34 35.87 35.88 35.87 35.88 3.6K
10:35 35.85 35.88 35.85 35.86 11.4K
10:36 35.87 35.89 35.87 35.87 6.2K
10:37 35.87 35.89 35.83 35.83 3.0K
10:38 35.84 35.86 35.84 35.86 5.0K
10:39 36.05 36.07 35.98 36.02 52.0K
10:40 36.02 36.07 36.02 36.07 4.3K
10:41 36.10 36.17 36.10 36.17 14.5K
10:42 36.19 36.20 36.17 36.20 10.4K
10:43 36.20 36.27 36.20 36.27 3.7K
10:44 36.29 36.31 36.27 36.27 6.1K
10:45 36.30 36.35 36.30 36.31 14.4K
10:46 36.29 36.31 36.29 36.31 3.0K
10:47 36.36 36.37 36.29 36.29 14.2K
10:48 36.35 36.35 36.31 36.31 4.0K
10:49 36.29 36.30 36.28 36.28 3.5K
10:50 36.28 36.30 36.26 36.30 2.9K
10:51 36.35 36.38 36.35 36.38 7.7K
10:52 36.38 36.43 36.38 36.43 1.0K
10:53 36.44 36.49 36.44 36.46 4.7K
10:54 36.48 36.51 36.47 36.51 7.1K
10:55 36.51 36.51 36.48 36.51 5.3K
10:56 36.50 36.60 36.50 36.54 25.1K
10:57 36.56 36.60 36.55 36.58 8.7K
10:58 36.56 36.57 36.53 36.57 2.1K
10:59 36.54 36.56 36.53 36.53 3.6K
11:00 36.56 36.58 36.56 36.58 13.9K
11:01 36.55 36.60 36.55 36.60 4.5K
11:02 36.60 36.60 36.54 36.54 4.7K
11:03 36.56 36.58 36.56 36.58 4.2K
11:04 36.58 36.58 36.53 36.53 2.0K
11:05 36.57 36.57 36.57 36.57 1.5K
11:06 36.57 36.65 36.57 36.65 2.3K
11:07 36.68 36.71 36.67 36.67 3.4K
11:08 36.72 36.73 36.71 36.73 3.6K
11:09 36.73 36.76 36.73 36.76 6.2K
11:10 36.76 36.81 36.76 36.81 3.3K
11:11 36.81 36.81 36.80 36.80 2.5K
11:12 36.81 36.83 36.80 36.80 12.1K
11:13 36.80 36.80 36.72 36.72 2.0K
11:14 36.72 36.74 36.72 36.74 2.1K
11:15 36.72 36.72 36.70 36.70 4.1K
11:16 36.73 36.75 36.71 36.75 4.2K
11:17 36.75 36.75 36.69 36.69 3.6K
11:18 36.69 36.70 36.65 36.65 5.6K
11:19 36.68 36.68 36.66 36.66 4.5K
11:20 36.66 36.66 36.64 36.64 3.3K
11:21 36.65 36.65 36.63 36.63 2.3K
11:22 36.62 36.64 36.60 36.61 9.2K
11:23 36.61 36.61 36.55 36.55 2.4K
11:24 36.54 36.70 36.54 36.70 7.9K
11:25 36.70 36.73 36.70 36.70 2.9K
11:26 36.70 36.70 36.68 36.69 1.5K
11:27 36.69 36.69 36.69 36.69 0.9K
11:28 36.69 36.69 36.64 36.64 1.8K
11:29 36.60 36.62 36.60 36.62 4.7K
11:30 36.62 36.62 36.62 36.62 1.8K
11:31 36.62 36.62 36.62 36.62 2.7K
11:32 36.63 36.64 36.63 36.63 4.4K
11:33 36.61 36.62 36.61 36.62 2.6K
11:34 36.58 36.58 36.55 36.55 1.4K
11:35 36.58 36.60 36.58 36.60 5.9K
11:36 36.61 36.62 36.59 36.62 4.8K
11:37 36.62 36.66 36.62 36.66 6.8K
11:38 36.69 36.69 36.60 36.60 2.4K
11:39 36.60 36.63 36.60 36.61 1.9K
11:40 36.61 36.67 36.61 36.67 1.5K
11:41 36.68 36.68 36.66 36.67 2.9K
11:42 36.67 36.67 36.67 36.67 1.4K
11:43 36.67 36.72 36.67 36.72 1.6K
11:44 36.73 36.76 36.73 36.76 1.8K
11:45 36.78 36.78 36.78 36.78 0.9K
11:46 36.78 36.79 36.78 36.79 2.8K
11:47 36.79 36.79 36.77 36.77 1.9K
11:48 36.77 36.81 36.77 36.77 8.5K
11:49 36.77 36.80 36.77 36.77 1.8K
11:50 36.77 36.77 36.74 36.74 0.9K
11:51 36.74 36.74 36.74 36.74 0.4K
11:52 36.74 36.74 36.74 36.74 2.5K
11:53 36.74 36.77 36.74 36.76 2.4K
11:54 36.76 36.76 36.74 36.75 1.8K
11:55 36.74 36.74 36.74 36.74 0.3K
11:56 36.74 36.74 36.74 36.74 0.8K
11:57 36.76 36.79 36.76 36.78 3.4K
11:58 36.80 36.81 36.80 36.80 1.6K
11:59 36.80 36.80 36.79 36.79 3.4K
12:00 36.78 36.82 36.78 36.82 3.0K
12:01 36.82 36.84 36.82 36.84 2.3K
12:02 36.84 36.85 36.83 36.83 8.8K
12:03 36.83 36.83 36.83 36.83 1.5K
12:04 36.85 36.85 36.81 36.81 2.3K
12:05 36.81 36.81 36.78 36.78 11.3K
12:06 36.78 36.79 36.77 36.79 4.0K
12:07 36.79 36.79 36.76 36.76 2.6K
12:08 36.75 36.77 36.75 36.77 1.1K
12:09 36.74 36.76 36.73 36.76 9.6K
12:10 36.79 36.80 36.78 36.78 11.0K
12:11 36.78 36.78 36.77 36.78 1.7K
12:12 36.81 36.81 36.81 36.81 4.6K
12:13 36.81 36.87 36.81 36.87 7.9K
12:14 36.87 36.91 36.86 36.91 10.8K
12:15 36.81 36.82 36.72 36.72 9.4K
12:16 36.79 36.84 36.79 36.84 7.5K
12:17 36.81 36.83 36.81 36.82 7.5K
12:18 36.82 36.82 36.82 36.82 6.9K
12:19 36.86 36.91 36.86 36.91 6.7K
12:20 36.92 36.93 36.91 36.93 4.0K
12:21 36.92 36.96 36.91 36.96 8.4K
12:22 36.96 36.96 36.89 36.89 4.6K
12:23 36.88 36.90 36.88 36.90 3.2K
12:24 36.90 36.90 36.85 36.85 6.7K
12:25 36.87 36.89 36.87 36.89 19.1K
12:26 36.89 36.93 36.89 36.93 26.0K
12:27 36.93 36.93 36.91 36.93 9.1K
12:28 36.85 36.94 36.85 36.94 16.8K
12:29 36.96 36.97 36.95 36.97 16.4K
12:30 36.95 36.97 36.95 36.97 8.8K
12:31 36.97 36.97 36.94 36.97 7.5K
12:32 36.97 37.08 36.97 37.08 5.0K
12:33 37.01 37.06 37.01 37.06 4.0K
12:34 37.06 37.06 37.01 37.01 10.4K
12:35 37.02 37.06 37.02 37.06 6.8K
12:36 37.05 37.05 37.01 37.04 9.9K
12:37 37.03 37.05 37.00 37.05 9.4K
12:38 37.04 37.04 37.03 37.03 11.3K
12:39 37.02 37.02 37.00 37.02 11.4K
12:40 37.01 37.01 36.95 36.95 16.3K
12:41 36.94 36.95 36.94 36.95 1.6K
12:42 36.90 36.94 36.90 36.92 15.7K
12:43 36.94 36.94 36.94 36.94 0.8K
12:44 36.94 37.00 36.94 37.00 2.2K
12:45 37.00 37.01 36.99 36.99 6.3K
12:46 36.98 36.98 36.96 36.98 1.2K
12:47 36.96 36.98 36.96 36.98 0.7K
12:48 36.98 36.98 36.98 36.98 1.2K
12:49 36.99 37.02 36.99 37.02 4.9K
12:50 37.03 37.03 37.01 37.02 3.8K
12:51 37.02 37.04 37.02 37.04 1.4K
12:52 37.04 37.07 37.04 37.07 3.4K
12:53 37.07 37.07 37.00 37.00 4.1K
12:54 36.99 37.00 36.99 37.00 0.6K
12:55 37.00 37.02 36.99 37.02 6.1K
12:56 37.01 37.01 36.95 37.00 11.0K
12:57 37.00 37.00 36.96 36.98 4.3K
12:58 36.95 36.96 36.93 36.93 15.3K
12:59 36.92 36.92 36.87 36.92 9.3K
13:00 36.92 36.94 36.92 36.94 2.2K
13:01 36.94 36.95 36.89 36.89 10.6K
13:02 36.88 36.89 36.87 36.89 4.3K
13:03 36.86 36.86 36.85 36.85 9.3K
13:04 36.85 36.87 36.85 36.85 1.5K
13:05 36.85 36.85 36.84 36.84 4.5K
13:06 36.83 36.87 36.83 36.87 8.4K
13:07 36.86 36.86 36.82 36.82 16.9K
13:08 36.82 36.85 36.82 36.85 7.2K
13:09 36.85 36.88 36.85 36.88 4.3K
13:10 36.89 36.89 36.88 36.88 3.8K
13:11 36.87 36.90 36.87 36.90 9.8K
13:12 36.90 37.00 36.90 37.00 6.4K
13:13 37.00 37.03 37.00 37.03 3.4K
13:14 37.07 37.09 37.04 37.04 19.9K
13:15 37.02 37.05 37.02 37.04 21.8K
13:16 37.01 37.04 37.01 37.04 12.8K
13:17 37.02 37.03 36.99 36.99 23.8K
13:18 37.00 37.00 36.95 36.97 29.6K
13:19 36.98 36.99 36.97 36.97 18.9K
13:20 36.95 36.95 36.94 36.94 29.6K
13:21 36.94 36.97 36.94 36.97 4.7K
13:22 36.97 36.98 36.97 36.98 2.5K
13:23 36.98 37.03 36.98 37.03 4.1K
13:24 37.03 37.03 37.01 37.03 6.0K
13:25 37.03 37.03 37.00 37.00 11.1K
13:26 36.98 36.98 36.97 36.98 7.0K
13:27 36.98 36.98 36.96 36.96 10.3K
13:28 36.96 36.96 36.87 36.87 26.7K
13:29 36.91 36.98 36.91 36.98 9.5K
13:30 36.98 36.98 36.97 36.98 2.2K
13:31 36.98 36.98 36.95 36.95 6.5K
13:32 36.95 36.98 36.95 36.98 2.0K
13:33 37.00 37.01 37.00 37.00 12.5K
13:34 37.01 37.01 37.00 37.00 1.8K
13:35 37.00 37.00 36.95 36.95 15.3K
13:36 36.95 37.06 36.95 37.06 17.4K
13:37 37.06 37.06 36.99 36.99 32.2K
13:38 37.00 37.01 37.00 37.01 5.3K
13:39 37.03 37.03 37.02 37.02 3.4K
13:40 37.02 37.05 37.02 37.03 5.2K
13:41 37.03 37.04 37.00 37.00 10.1K
13:42 37.05 37.11 37.04 37.11 16.7K
13:43 37.11 37.11 37.11 37.11 2.3K
13:44 37.09 37.09 37.08 37.08 13.2K
13:45 37.05 37.08 37.04 37.08 6.5K
13:46 37.09 37.09 37.08 37.08 2.4K
13:47 37.06 37.06 37.01 37.01 6.2K
13:48 36.95 36.95 36.94 36.95 9.3K
13:49 36.99 36.99 36.98 36.98 14.4K
13:50 36.99 36.99 36.96 36.96 6.5K
13:51 36.96 36.96 36.93 36.93 18.0K
13:52 36.83 36.92 36.83 36.92 19.8K
13:53 36.92 36.95 36.92 36.94 13.0K
13:54 36.93 36.96 36.92 36.96 10.0K
13:55 36.96 36.96 36.95 36.95 2.3K
13:56 36.95 36.95 36.94 36.94 7.6K
13:57 36.94 36.94 36.92 36.92 9.0K
13:58 36.89 36.89 36.89 36.89 3.3K
13:59 36.89 36.89 36.86 36.88 6.5K
14:00 36.88 36.88 36.87 36.87 6.9K
14:01 36.87 36.90 36.87 36.90 3.7K
14:02 36.90 36.91 36.90 36.91 1.1K
14:03 36.91 36.96 36.91 36.95 10.4K
14:04 36.95 36.95 36.95 36.95 2.1K
14:05 36.95 36.95 36.91 36.92 13.8K
14:06 36.92 36.94 36.90 36.90 9.6K
14:07 36.90 36.90 36.88 36.88 3.2K
14:08 36.88 36.88 36.82 36.82 1.4K
14:09 36.81 36.81 36.80 36.80 1.1K
14:10 36.80 36.83 36.77 36.83 18.3K
14:11 36.85 36.85 36.82 36.82 3.8K
14:12 36.82 36.83 36.82 36.82 4.1K
14:13 36.79 36.84 36.79 36.84 7.1K
14:14 36.84 36.84 36.76 36.76 3.7K
14:15 36.76 36.77 36.76 36.76 2.6K
14:16 36.76 36.76 36.70 36.70 2.0K
14:17 36.72 36.72 36.70 36.70 5.5K
14:18 36.70 36.74 36.70 36.74 8.2K
14:19 36.74 36.74 36.74 36.74 0.6K
14:20 36.70 36.72 36.70 36.72 9.9K
14:21 36.75 36.79 36.75 36.78 7.9K
14:22 36.76 36.76 36.75 36.75 5.8K
14:23 36.75 36.75 36.73 36.73 1.9K
14:24 36.77 36.80 36.77 36.80 9.0K
14:25 36.80 36.81 36.80 36.81 4.0K
14:26 36.81 36.81 36.78 36.79 4.1K
14:27 36.79 36.79 36.78 36.78 1.3K
14:28 36.79 36.79 36.77 36.78 2.8K
14:29 36.78 36.78 36.77 36.78 5.5K
14:30 36.78 36.83 36.77 36.83 10.8K
14:31 36.81 36.82 36.81 36.82 2.6K
14:32 36.81 36.82 36.81 36.81 7.3K
14:33 36.80 36.80 36.79 36.80 3.1K
14:34 36.80 36.81 36.80 36.80 4.7K
14:35 36.80 36.81 36.78 36.78 10.4K
14:36 36.78 36.79 36.77 36.79 3.2K
14:37 36.80 36.80 36.80 36.80 4.9K
14:38 36.80 36.82 36.80 36.82 4.4K
14:39 36.82 36.83 36.82 36.83 8.1K
14:40 36.83 36.83 36.81 36.82 2.8K
14:41 36.84 36.86 36.84 36.86 4.9K
14:42 36.88 36.89 36.86 36.86 16.9K
14:43 36.86 36.90 36.86 36.88 6.0K
14:44 36.88 36.88 36.86 36.86 4.4K
14:45 36.86 36.87 36.82 36.82 16.4K
14:46 36.84 36.84 36.83 36.83 1.8K
14:47 36.85 36.86 36.85 36.86 4.6K
14:48 36.84 36.85 36.84 36.84 5.2K
14:49 36.84 36.84 36.84 36.84 4.3K
14:50 36.85 36.85 36.84 36.84 1.6K
14:51 36.84 36.84 36.82 36.82 2.3K
14:52 36.82 36.82 36.80 36.80 9.5K
14:53 36.82 36.82 36.80 36.80 4.0K
14:54 36.80 36.80 36.78 36.79 2.2K
14:55 36.78 36.78 36.78 36.78 2.9K
14:56 36.79 36.80 36.78 36.78 6.8K
14:57 36.78 36.78 36.76 36.76 2.7K
14:58 36.76 36.76 36.76 36.76 4.8K
14:59 36.77 36.77 36.75 36.75 3.5K
15:00 36.75 36.75 36.73 36.73 3.5K
15:01 36.74 36.75 36.73 36.75 5.2K
15:02 36.75 36.78 36.75 36.78 10.5K
15:03 36.78 36.78 36.76 36.77 5.2K
15:04 36.77 36.77 36.76 36.76 1.6K
15:05 36.76 36.79 36.76 36.78 6.2K
15:06 36.78 36.80 36.78 36.80 4.7K
15:07 36.78 36.78 36.74 36.76 22.6K
15:08 36.76 36.76 36.76 36.76 0.9K
15:09 36.74 36.74 36.72 36.72 3.6K
15:10 36.72 36.75 36.72 36.73 7.6K
15:11 36.74 36.74 36.74 36.74 1.6K
15:12 36.74 36.74 36.74 36.74 1.5K
15:13 36.74 36.74 36.72 36.74 3.4K
15:14 36.71 36.73 36.71 36.73 6.7K
15:15 36.75 36.77 36.74 36.74 6.3K
15:16 36.73 36.73 36.71 36.71 4.1K
15:17 36.71 36.71 36.67 36.70 6.9K
15:18 36.70 36.73 36.70 36.73 2.9K
15:19 36.74 36.77 36.74 36.77 4.9K
15:20 36.77 36.77 36.75 36.75 5.4K
15:21 36.75 36.80 36.75 36.80 9.2K
15:22 36.80 36.80 36.76 36.76 9.7K
15:23 36.75 36.77 36.75 36.77 4.8K
15:24 36.77 36.77 36.75 36.75 3.1K
15:25 36.76 36.77 36.75 36.76 5.3K
15:26 36.76 36.77 36.76 36.76 5.1K
15:27 36.79 36.80 36.79 36.79 11.5K
15:28 36.79 36.79 36.77 36.78 3.0K
15:29 36.77 36.77 36.75 36.75 11.2K
15:30 36.77 36.77 36.76 36.76 9.5K
15:31 36.76 36.77 36.76 36.77 5.1K
15:32 36.77 36.78 36.77 36.77 4.7K
15:33 36.77 36.77 36.75 36.75 15.8K
15:34 36.75 36.75 36.72 36.74 34.8K
15:35 36.73 36.73 36.66 36.66 4.1K
15:36 36.68 36.69 36.67 36.69 14.2K
15:37 36.68 36.68 36.66 36.66 9.9K
15:38 36.63 36.63 36.61 36.61 4.5K
15:39 36.62 36.62 36.58 36.59 10.2K
15:40 36.59 36.59 36.55 36.57 5.4K
15:41 36.57 36.57 36.55 36.56 6.0K
15:42 36.57 36.57 36.55 36.55 16.9K
15:43 36.54 36.54 36.52 36.54 11.5K
15:44 36.54 36.59 36.52 36.59 15.5K
15:45 36.59 36.63 36.59 36.62 3.7K
15:46 36.62 36.62 36.61 36.61 13.6K
15:47 36.61 36.62 36.60 36.60 7.6K
15:48 36.61 36.64 36.61 36.63 20.1K
15:49 36.63 36.63 36.61 36.61 9.3K
15:50 36.62 36.62 36.58 36.59 12.2K
15:51 36.59 36.64 36.58 36.64 16.2K
15:52 36.64 36.64 36.58 36.58 12.8K
15:53 36.59 36.63 36.59 36.63 28.5K
15:54 36.63 36.63 36.60 36.60 26.7K
15:55 36.58 36.58 36.53 36.55 43.1K
15:56 36.54 36.55 36.52 36.55 35.1K
15:57 36.53 36.53 36.50 36.50 36.5K
15:58 36.50 36.52 36.49 36.52 43.6K
15:59 36.52 36.52 36.50 36.51 48.0K
16:00 36.50 36.50 36.41 36.41 474.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles