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 36.28 36.43 36.06 36.41 47.5K
09:32 36.23 36.30 36.23 36.26 2.9K
09:33 36.36 36.36 36.26 36.29 8.5K
09:34 36.30 36.40 36.30 36.40 3.7K
09:35 36.40 36.57 36.40 36.53 18.7K
09:36 36.53 36.53 36.48 36.50 6.4K
09:37 36.54 36.57 36.49 36.57 9.3K
09:38 36.60 36.62 36.57 36.62 14.3K
09:39 36.62 36.65 36.58 36.58 10.0K
09:40 36.56 36.64 36.56 36.64 2.8K
09:41 36.65 36.73 36.64 36.73 10.9K
09:42 36.73 36.73 36.65 36.65 3.8K
09:43 36.65 36.67 36.60 36.67 2.4K
09:44 36.71 36.71 36.64 36.64 3.5K
09:45 36.66 36.72 36.66 36.70 1.4K
09:46 36.70 36.70 36.60 36.60 2.8K
09:47 36.63 36.63 36.63 36.63 2.6K
09:48 36.59 36.72 36.59 36.72 6.2K
09:49 36.72 36.72 36.64 36.67 3.9K
09:50 36.67 36.67 36.60 36.63 1.4K
09:51 36.63 36.63 36.60 36.60 2.7K
09:52 36.60 36.63 36.56 36.56 0.9K
09:53 36.56 36.57 36.53 36.55 9.3K
09:54 36.53 36.55 36.50 36.52 4.0K
09:55 36.53 36.53 36.40 36.40 11.9K
09:56 36.40 36.40 36.40 36.40 1.8K
09:57 36.40 36.41 36.34 36.37 1.2K
09:58 36.36 36.36 36.34 36.34 3.0K
09:59 36.30 36.33 36.30 36.33 7.7K
10:00 36.31 36.34 36.30 36.34 1.8K
10:01 36.34 36.34 36.27 36.31 1.0K
10:02 36.28 36.35 36.28 36.35 4.9K
10:03 36.33 36.33 36.29 36.29 9.7K
10:04 36.27 36.37 36.27 36.32 4.2K
10:05 36.31 36.37 36.31 36.37 42.1K
10:06 36.37 36.37 36.37 36.37 2.3K
10:07 36.37 36.37 36.33 36.36 4.7K
10:08 36.40 36.43 36.40 36.43 3.9K
10:09 36.45 36.45 36.45 36.45 0.9K
10:10 36.45 36.47 36.45 36.47 2.0K
10:11 36.50 36.51 36.47 36.51 4.8K
10:12 36.52 36.52 36.49 36.49 2.7K
10:13 36.46 36.46 36.44 36.45 5.6K
10:14 36.45 36.45 36.45 36.45 1.5K
10:15 36.45 36.45 36.40 36.40 2.4K
10:16 36.41 36.41 36.38 36.38 1.2K
10:17 36.38 36.38 36.28 36.28 2.4K
10:18 36.32 36.32 36.29 36.29 6.0K
10:19 36.26 36.27 36.26 36.26 1.2K
10:20 36.26 36.31 36.24 36.31 8.1K
10:21 36.36 36.37 36.36 36.37 4.3K
10:22 36.37 36.37 36.34 36.35 2.4K
10:23 36.35 36.39 36.35 36.39 5.1K
10:24 36.40 36.40 36.39 36.39 1.4K
10:25 36.39 36.41 36.39 36.40 4.6K
10:26 36.40 36.41 36.40 36.41 2.8K
10:27 36.40 36.46 36.40 36.46 4.6K
10:28 36.45 36.51 36.45 36.51 6.0K
10:29 36.51 36.51 36.46 36.46 10.9K
10:30 36.45 36.51 36.45 36.51 52.4K
10:31 36.48 36.50 36.46 36.50 12.2K
10:32 36.50 36.50 36.46 36.48 4.5K
10:33 36.52 36.52 36.46 36.46 17.2K
10:34 36.47 36.49 36.47 36.49 1.9K
10:35 36.47 36.47 36.47 36.47 2.5K
10:36 36.47 36.47 36.44 36.44 1.2K
10:37 36.49 36.49 36.45 36.45 6.7K
10:38 36.46 36.47 36.45 36.46 4.9K
10:39 36.46 36.48 36.46 36.48 4.2K
10:40 36.46 36.46 36.46 36.46 1.9K
10:41 36.46 36.47 36.38 36.47 7.6K
10:42 36.48 36.50 36.43 36.43 8.0K
10:43 36.43 36.48 36.43 36.48 1.4K
10:44 36.48 36.48 36.45 36.46 2.0K
10:45 36.47 36.47 36.38 36.38 3.3K
10:46 36.41 36.41 36.38 36.38 1.4K
10:47 36.41 36.42 36.40 36.40 10.8K
10:48 36.41 36.41 36.36 36.38 9.4K
10:49 36.38 36.41 36.38 36.41 2.0K
10:50 36.42 36.43 36.38 36.38 6.1K
10:51 36.38 36.38 36.32 36.32 23.3K
10:52 36.32 36.37 36.32 36.37 4.5K
10:53 36.33 36.44 36.33 36.39 14.2K
10:54 36.39 36.39 36.35 36.37 3.9K
10:55 36.34 36.39 36.34 36.39 3.4K
10:56 36.39 36.39 36.39 36.39 0.8K
10:57 36.39 36.39 36.39 36.39 1.0K
10:58 36.39 36.39 36.39 36.39 1.9K
10:59 36.36 36.37 36.36 36.37 2.8K
11:00 36.37 36.37 36.37 36.37 4.7K
11:01 36.37 36.38 36.35 36.38 3.7K
11:02 36.41 36.42 36.39 36.39 7.1K
11:03 36.39 36.41 36.38 36.40 2.0K
11:04 36.40 36.45 36.40 36.45 6.7K
11:05 36.41 36.44 36.41 36.44 8.7K
11:06 36.44 36.44 36.41 36.41 1.8K
11:07 36.41 36.41 36.34 36.34 18.0K
11:08 36.34 36.39 36.34 36.35 5.3K
11:09 36.35 36.35 36.34 36.34 1.8K
11:10 36.34 36.34 36.30 36.30 2.4K
11:11 36.33 36.33 36.28 36.28 5.8K
11:12 36.24 36.24 36.20 36.20 16.4K
11:13 36.26 36.26 36.20 36.22 28.1K
11:14 36.22 36.22 36.19 36.19 0.6K
11:15 36.19 36.19 36.19 36.19 0.5K
11:16 36.22 36.22 36.14 36.14 6.1K
11:17 36.14 36.15 36.13 36.13 3.3K
11:18 36.16 36.16 36.10 36.12 14.4K
11:19 36.17 36.17 36.12 36.12 2.1K
11:20 36.12 36.12 36.08 36.08 3.1K
11:21 36.11 36.11 36.11 36.11 4.6K
11:22 36.05 36.05 35.97 35.99 9.8K
11:23 36.02 36.09 36.02 36.09 12.8K
11:24 36.09 36.11 36.09 36.11 1.0K
11:25 36.08 36.08 36.08 36.08 0.9K
11:26 36.05 36.11 36.05 36.05 3.6K
11:27 36.07 36.08 36.05 36.05 4.3K
11:28 36.08 36.09 36.06 36.09 1.7K
11:29 36.09 36.09 36.09 36.09 2.1K
11:30 36.09 36.13 36.09 36.13 6.4K
11:31 36.13 36.17 36.12 36.17 9.6K
11:32 36.17 36.17 36.16 36.16 1.2K
11:33 36.16 36.17 36.14 36.17 5.9K
11:34 36.19 36.21 36.18 36.21 2.8K
11:35 36.22 36.22 36.22 36.22 1.0K
11:36 36.22 36.22 36.21 36.21 1.4K
11:37 36.21 36.24 36.21 36.24 2.3K
11:38 36.24 36.24 36.24 36.24 0.4K
11:39 36.24 36.24 36.21 36.21 2.7K
11:40 36.24 36.24 36.20 36.20 5.2K
11:41 36.18 36.18 36.16 36.16 2.3K
11:42 36.16 36.17 36.16 36.16 4.0K
11:43 36.16 36.18 36.16 36.18 2.7K
11:44 36.18 36.18 36.16 36.16 0.6K
11:45 36.16 36.18 36.11 36.11 5.1K
11:46 36.07 36.09 36.07 36.09 1.0K
11:47 36.08 36.08 36.05 36.08 4.3K
11:48 36.08 36.08 36.03 36.05 3.3K
11:49 36.05 36.05 36.00 36.03 20.8K
11:50 36.00 36.03 36.00 36.01 6.9K
11:51 36.02 36.02 35.99 35.99 11.3K
11:52 35.99 36.02 35.99 36.02 2.9K
11:53 36.02 36.02 35.95 35.95 8.1K
11:54 35.96 35.96 35.94 35.94 1.7K
11:55 35.92 35.95 35.91 35.95 10.6K
11:56 35.95 35.95 35.88 35.88 8.0K
11:57 35.87 35.87 35.83 35.83 4.4K
11:58 35.81 35.81 35.75 35.75 30.3K
11:59 35.75 35.77 35.75 35.76 6.3K
12:00 35.75 35.78 35.75 35.78 10.3K
12:01 35.77 35.78 35.74 35.74 4.5K
12:02 35.74 35.76 35.74 35.75 12.5K
12:03 35.75 35.75 35.75 35.75 3.0K
12:04 35.75 35.77 35.73 35.73 3.4K
12:05 35.73 35.76 35.73 35.76 2.3K
12:06 35.76 35.78 35.76 35.77 8.2K
12:07 35.75 35.76 35.74 35.76 21.9K
12:08 35.79 35.79 35.78 35.78 7.9K
12:09 35.78 35.78 35.75 35.75 1.4K
12:10 35.75 35.75 35.74 35.74 2.2K
12:11 35.74 35.76 35.74 35.76 4.8K
12:12 35.75 35.75 35.75 35.75 5.5K
12:13 35.75 35.75 35.75 35.75 6.3K
12:14 35.75 35.76 35.75 35.76 2.6K
12:15 35.76 35.76 35.76 35.76 6.2K
12:16 35.75 35.78 35.75 35.78 2.4K
12:17 35.78 35.80 35.77 35.77 2.0K
12:18 35.75 35.75 35.75 35.75 2.6K
12:19 35.75 35.76 35.75 35.76 5.5K
12:20 35.76 35.76 35.71 35.71 3.6K
12:21 35.71 35.75 35.71 35.75 2.0K
12:22 35.75 35.76 35.75 35.76 4.1K
12:23 35.77 35.77 35.75 35.75 1.5K
12:24 35.75 35.82 35.75 35.82 4.7K
12:25 35.79 35.79 35.78 35.78 2.4K
12:26 35.78 35.88 35.78 35.88 5.0K
12:27 35.80 35.84 35.80 35.83 10.9K
12:28 35.83 35.83 35.80 35.81 4.8K
12:29 35.80 35.82 35.80 35.82 7.4K
12:30 35.83 35.87 35.83 35.87 3.0K
12:31 35.87 35.87 35.80 35.82 32.0K
12:32 35.82 35.89 35.82 35.89 1.6K
12:33 35.90 35.90 35.83 35.83 4.2K
12:34 35.83 35.83 35.83 35.83 0.3K
12:35 35.83 35.83 35.80 35.80 6.6K
12:36 35.81 35.81 35.80 35.81 3.7K
12:37 35.79 35.83 35.79 35.80 8.7K
12:38 35.80 35.85 35.80 35.85 1.3K
12:39 35.88 35.93 35.88 35.93 3.3K
12:40 35.93 35.93 35.93 35.93 2.0K
12:41 35.93 35.93 35.92 35.92 0.7K
12:42 35.93 35.95 35.93 35.95 2.1K
12:43 35.95 35.95 35.95 35.95 0.6K
12:44 35.95 35.95 35.85 35.85 9.2K
12:45 35.84 35.89 35.84 35.89 0.5K
12:46 35.89 35.90 35.85 35.87 2.3K
12:47 35.87 35.88 35.87 35.88 2.5K
12:48 35.88 35.88 35.79 35.81 8.3K
12:49 35.79 35.81 35.79 35.80 7.5K
12:50 35.80 35.83 35.80 35.82 1.2K
12:51 35.82 35.85 35.82 35.85 1.6K
12:52 35.85 35.88 35.85 35.88 1.4K
12:53 35.88 35.88 35.83 35.83 5.5K
12:54 35.83 35.84 35.83 35.84 1.0K
12:55 35.84 35.85 35.81 35.81 3.2K
12:56 35.81 35.86 35.81 35.84 1.3K
12:57 35.83 35.83 35.81 35.81 1.9K
12:58 35.79 35.82 35.79 35.80 1.4K
12:59 35.80 35.82 35.80 35.82 4.9K
13:00 35.80 35.80 35.79 35.80 5.5K
13:01 35.80 35.80 35.80 35.80 0.6K
13:02 35.80 35.86 35.80 35.86 31.1K
13:03 35.85 35.85 35.83 35.83 4.2K
13:04 35.89 35.89 35.86 35.86 3.1K
13:05 35.86 35.87 35.86 35.87 0.5K
13:06 35.87 35.87 35.85 35.85 3.3K
13:07 35.85 35.88 35.85 35.88 12.0K
13:08 35.85 35.85 35.85 35.85 1.1K
13:09 35.87 35.87 35.87 35.87 0.6K
13:10 35.87 35.87 35.85 35.85 11.5K
13:11 35.85 35.87 35.85 35.87 0.7K
13:12 35.87 35.87 35.85 35.85 3.2K
13:13 35.87 35.87 35.84 35.84 0.4K
13:14 35.84 35.87 35.84 35.87 3.6K
13:15 35.86 35.86 35.85 35.85 4.2K
13:16 35.85 35.85 35.80 35.83 50.5K
13:17 35.81 35.82 35.79 35.79 8.4K
13:18 35.83 35.83 35.83 35.83 0.9K
13:19 35.81 35.83 35.78 35.78 4.9K
13:20 35.81 35.81 35.75 35.75 8.7K
13:21 35.76 35.80 35.76 35.80 0.9K
13:22 35.75 35.75 35.75 35.75 3.1K
13:23 35.75 35.75 35.74 35.75 2.3K
13:24 35.73 35.78 35.73 35.78 5.0K
13:25 35.78 35.78 35.78 35.78 1.1K
13:26 35.75 35.80 35.75 35.80 3.5K
13:27 35.80 35.80 35.80 35.80 2.6K
13:28 35.80 35.86 35.80 35.86 1.8K
13:29 35.84 35.84 35.83 35.83 9.2K
13:30 35.84 35.84 35.81 35.81 5.4K
13:31 35.81 35.81 35.76 35.76 2.7K
13:32 35.76 35.80 35.76 35.80 1.3K
13:33 35.78 35.79 35.77 35.79 2.1K
13:34 35.79 35.79 35.77 35.77 3.9K
13:35 35.75 35.75 35.73 35.75 4.5K
13:36 35.73 35.75 35.72 35.73 4.1K
13:37 35.72 35.72 35.70 35.71 4.3K
13:38 35.71 35.71 35.71 35.71 0.7K
13:39 35.71 35.71 35.67 35.67 3.4K
13:40 35.66 35.67 35.65 35.67 8.0K
13:41 35.67 35.67 35.62 35.62 7.7K
13:42 35.64 35.64 35.58 35.58 4.6K
13:43 35.58 35.58 35.58 35.58 0.7K
13:44 35.60 35.62 35.60 35.62 3.0K
13:45 35.62 35.62 35.62 35.62 2.2K
13:46 35.59 35.62 35.59 35.62 1.9K
13:47 35.62 35.64 35.61 35.64 3.8K
13:48 35.66 35.68 35.66 35.68 3.0K
13:49 35.68 35.75 35.68 35.72 6.7K
13:50 35.70 35.73 35.70 35.73 3.0K
13:51 35.72 35.72 35.72 35.72 1.7K
13:52 35.71 35.71 35.70 35.70 1.6K
13:53 35.69 35.69 35.69 35.69 1.5K
13:54 35.69 35.69 35.69 35.69 10.9K
13:55 35.69 35.69 35.67 35.68 16.7K
13:56 35.68 35.68 35.67 35.68 1.3K
13:57 35.68 35.69 35.68 35.69 1.9K
13:58 35.69 35.71 35.69 35.71 2.4K
13:59 35.70 35.70 35.69 35.69 2.9K
14:00 35.71 35.71 35.68 35.69 4.7K
14:01 35.70 35.70 35.70 35.70 3.7K
14:02 35.71 35.71 35.69 35.70 2.9K
14:03 35.70 35.70 35.68 35.68 2.4K
14:04 35.70 35.70 35.65 35.66 6.3K
14:05 35.66 35.68 35.66 35.68 6.6K
14:06 35.68 35.68 35.68 35.68 0.7K
14:07 35.68 35.72 35.68 35.72 4.7K
14:08 35.72 35.78 35.72 35.78 2.6K
14:09 35.77 35.77 35.73 35.73 3.4K
14:10 35.75 35.75 35.75 35.75 3.1K
14:11 35.79 35.79 35.79 35.79 48.6K
14:12 35.80 35.80 35.79 35.79 28.4K
14:13 35.79 35.79 35.78 35.79 2.4K
14:14 35.79 35.80 35.79 35.80 11.3K
14:15 35.84 35.87 35.84 35.87 49.5K
14:16 35.87 35.94 35.87 35.94 90.4K
14:17 35.97 35.97 35.97 35.97 1.7K
14:18 36.05 36.05 36.01 36.01 4.8K
14:19 36.01 36.01 35.90 35.90 24.8K
14:20 35.90 35.90 35.89 35.90 29.9K
14:21 35.90 35.97 35.90 35.97 29.5K
14:22 35.99 35.99 35.90 35.99 38.8K
14:23 35.99 36.02 35.99 36.02 3.7K
14:24 36.02 36.02 35.93 35.93 4.1K
14:25 35.93 35.93 35.92 35.92 1.0K
14:26 35.92 35.93 35.90 35.90 4.0K
14:27 35.90 35.90 35.88 35.88 1.6K
14:28 35.90 35.90 35.88 35.88 8.6K
14:29 35.87 35.87 35.85 35.85 1.6K
14:30 35.87 35.87 35.82 35.82 12.4K
14:31 35.86 35.88 35.86 35.88 4.3K
14:32 35.88 35.88 35.84 35.84 2.0K
14:33 35.85 35.85 35.84 35.85 3.2K
14:34 35.88 35.91 35.88 35.91 6.1K
14:35 35.90 35.90 35.86 35.86 4.3K
14:36 35.86 35.87 35.86 35.87 5.4K
14:37 35.90 35.90 35.89 35.89 3.9K
14:38 35.89 35.89 35.87 35.87 3.6K
14:39 35.88 35.89 35.85 35.85 7.3K
14:40 35.80 35.80 35.77 35.80 85.9K
14:41 35.81 35.82 35.80 35.80 4.2K
14:42 35.80 35.82 35.80 35.82 3.5K
14:43 35.82 35.83 35.81 35.83 4.6K
14:44 35.83 35.84 35.83 35.84 4.3K
14:45 35.84 35.87 35.84 35.87 7.9K
14:46 35.87 35.94 35.87 35.94 10.0K
14:47 35.94 35.96 35.94 35.95 2.1K
14:48 35.92 35.92 35.85 35.85 10.5K
14:49 35.84 35.84 35.81 35.81 2.4K
14:50 35.82 35.82 35.77 35.77 4.9K
14:51 35.76 35.80 35.76 35.79 5.8K
14:52 35.79 35.80 35.79 35.80 5.6K
14:53 35.80 35.80 35.79 35.79 4.9K
14:54 35.79 35.79 35.76 35.76 3.8K
14:55 35.77 35.80 35.77 35.80 7.5K
14:56 35.80 35.80 35.77 35.78 5.5K
14:57 35.78 35.83 35.78 35.83 6.3K
14:58 35.83 35.83 35.82 35.82 1.4K
14:59 35.83 35.86 35.82 35.86 11.0K
15:00 35.86 35.87 35.86 35.87 7.3K
15:01 35.88 35.89 35.88 35.88 5.5K
15:02 35.88 35.88 35.87 35.88 3.6K
15:03 35.86 35.91 35.86 35.91 13.8K
15:04 35.91 35.91 35.88 35.88 6.7K
15:05 35.87 35.89 35.87 35.89 0.9K
15:06 35.89 35.90 35.88 35.90 8.1K
15:07 35.91 35.93 35.91 35.93 4.9K
15:08 35.93 35.98 35.93 35.98 3.0K
15:09 35.96 35.96 35.93 35.93 2.3K
15:10 35.93 35.94 35.93 35.94 2.1K
15:11 35.94 35.96 35.93 35.96 5.3K
15:12 35.94 35.94 35.93 35.93 4.4K
15:13 35.93 35.94 35.92 35.93 9.0K
15:14 35.92 35.92 35.89 35.89 4.6K
15:15 35.89 35.91 35.89 35.89 9.1K
15:16 35.89 35.89 35.87 35.89 5.9K
15:17 35.88 35.90 35.88 35.90 10.0K
15:18 35.91 35.91 35.91 35.91 3.2K
15:19 35.91 35.93 35.91 35.93 4.4K
15:20 35.93 35.94 35.92 35.94 1.7K
15:21 35.94 35.95 35.91 35.92 9.5K
15:22 35.92 35.93 35.92 35.93 3.7K
15:23 35.93 35.93 35.90 35.90 4.7K
15:24 35.90 35.91 35.89 35.89 8.2K
15:25 35.90 35.90 35.88 35.89 5.3K
15:26 35.88 35.89 35.85 35.86 12.5K
15:27 35.88 35.90 35.88 35.89 12.5K
15:28 35.92 35.92 35.92 35.92 4.2K
15:29 35.92 35.92 35.89 35.90 9.8K
15:30 35.90 35.90 35.88 35.89 2.8K
15:31 35.89 35.89 35.88 35.88 6.8K
15:32 35.88 35.88 35.87 35.87 27.0K
15:33 35.87 35.87 35.85 35.85 6.8K
15:34 35.85 35.87 35.84 35.87 11.3K
15:35 35.86 35.90 35.86 35.90 7.7K
15:36 35.90 35.90 35.88 35.90 6.3K
15:37 35.89 35.90 35.89 35.90 10.4K
15:38 35.89 35.90 35.89 35.90 13.4K
15:39 35.89 35.89 35.87 35.88 12.8K
15:40 35.88 35.88 35.87 35.87 8.4K
15:41 35.87 35.87 35.84 35.84 7.7K
15:42 35.84 35.89 35.84 35.89 15.3K
15:43 35.89 35.90 35.88 35.90 12.3K
15:44 35.89 35.90 35.88 35.90 16.1K
15:45 35.90 35.90 35.89 35.89 11.7K
15:46 35.89 35.89 35.88 35.89 11.4K
15:47 35.89 35.89 35.89 35.89 9.7K
15:48 35.89 35.89 35.89 35.89 16.0K
15:49 35.90 35.90 35.89 35.90 28.9K
15:50 35.89 35.89 35.89 35.89 8.7K
15:51 35.90 35.90 35.90 35.90 22.6K
15:52 35.90 35.90 35.89 35.89 21.9K
15:53 35.90 35.90 35.89 35.89 20.4K
15:54 35.88 35.88 35.87 35.87 17.7K
15:55 35.87 35.87 35.84 35.84 51.0K
15:56 35.85 35.85 35.82 35.82 71.7K
15:57 35.83 35.83 35.81 35.81 49.1K
15:58 35.81 35.88 35.81 35.88 39.7K
15:59 35.87 35.89 35.83 35.89 73.6K
16:00 35.88 35.92 35.88 35.91 508.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles