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 36.73 37.05 36.60 36.65 18.8K
09:32 36.68 36.68 36.68 36.68 0.2K
09:33 36.68 36.85 36.68 36.83 2.3K
09:34 36.83 36.83 36.78 36.78 0.7K
09:35 36.78 36.78 36.78 36.78 0.1K
09:36 36.64 36.71 36.59 36.59 3.5K
09:37 36.59 36.60 36.59 36.60 1.7K
09:38 36.60 36.68 36.60 36.68 1.7K
09:39 36.68 36.68 36.60 36.60 1.8K
09:40 36.60 36.60 36.60 36.60 0.2K
09:41 36.58 36.58 36.58 36.58 2.0K
09:42 36.58 36.62 36.57 36.57 1.1K
09:43 36.57 36.63 36.57 36.63 0.8K
09:44 36.63 36.64 36.59 36.64 2.0K
09:45 36.64 36.69 36.64 36.67 4.3K
09:46 36.60 36.61 36.58 36.58 1.6K
09:47 36.58 36.68 36.58 36.68 1.2K
09:48 36.63 36.65 36.63 36.65 0.8K
09:49 36.62 36.63 36.62 36.63 1.5K
09:50 36.63 36.63 36.63 36.63 0.9K
09:51 36.63 36.63 36.63 36.63 0.3K
09:52 36.64 36.64 36.64 36.64 3.1K
09:53 36.64 36.67 36.64 36.67 0.5K
09:54 36.67 36.67 36.67 36.67 0.1K
09:55 36.62 36.62 36.62 36.62 0.4K
09:56 36.71 36.71 36.69 36.69 0.4K
09:57 36.69 36.69 36.69 36.69 0.1K
09:58 36.69 36.69 36.69 36.69 0.2K
09:59 36.69 36.69 36.69 36.69 0.9K
10:00 36.69 36.69 36.69 36.69 0.4K
10:01 36.54 36.58 36.52 36.58 6.6K
10:02 36.52 36.52 36.42 36.42 6.8K
10:03 36.42 36.45 36.38 36.45 8.4K
10:04 36.46 36.46 36.46 36.46 0.9K
10:05 36.46 36.46 36.40 36.40 2.1K
10:06 36.40 36.42 36.40 36.42 2.6K
10:07 36.42 36.42 36.42 36.42 1.0K
10:08 36.42 36.42 36.42 36.42 0.9K
10:09 36.45 36.49 36.45 36.49 1.9K
10:10 36.49 36.49 36.47 36.48 1.7K
10:11 36.47 36.47 36.46 36.46 1.4K
10:12 36.50 36.50 36.50 36.50 2.8K
10:13 36.50 36.57 36.50 36.57 2.1K
10:14 36.57 36.57 36.51 36.51 2.2K
10:15 36.51 36.51 36.46 36.49 1.2K
10:16 36.49 36.52 36.49 36.52 1.1K
10:17 36.52 36.52 36.48 36.48 1.4K
10:18 36.48 36.48 36.48 36.48 0.9K
10:19 36.48 36.49 36.48 36.48 25.4K
10:20 36.51 36.57 36.51 36.57 3.7K
10:21 36.61 36.64 36.60 36.64 4.8K
10:22 36.64 36.69 36.64 36.69 1.0K
10:23 36.68 36.71 36.67 36.67 1.4K
10:24 36.67 36.71 36.65 36.70 6.0K
10:25 36.76 36.76 36.73 36.73 1.6K
10:26 36.80 36.83 36.80 36.83 1.8K
10:27 36.80 36.84 36.80 36.84 6.0K
10:28 36.78 36.80 36.78 36.78 3.8K
10:29 36.79 36.79 36.72 36.74 5.7K
10:30 36.74 36.79 36.70 36.72 4.2K
10:31 36.72 36.74 36.71 36.71 2.2K
10:32 36.71 36.80 36.71 36.80 4.6K
10:33 36.82 36.83 36.80 36.80 2.0K
10:34 36.77 36.81 36.77 36.81 0.8K
10:35 36.81 36.83 36.81 36.82 1.9K
10:36 36.82 36.88 36.82 36.85 12.4K
10:37 36.86 36.86 36.84 36.84 3.2K
10:38 36.84 36.87 36.83 36.83 7.9K
10:39 36.86 36.86 36.79 36.79 9.3K
10:40 36.79 36.79 36.69 36.69 16.7K
10:41 36.70 36.70 36.67 36.67 2.7K
10:42 36.62 36.69 36.62 36.69 4.3K
10:43 36.69 36.69 36.67 36.67 4.0K
10:44 36.67 36.68 36.67 36.68 5.0K
10:45 36.68 36.73 36.68 36.73 2.7K
10:46 36.73 36.73 36.73 36.73 0.6K
10:47 36.73 36.76 36.73 36.74 1.7K
10:48 36.74 36.74 36.68 36.68 5.3K
10:49 36.68 36.69 36.67 36.69 2.1K
10:50 36.69 36.69 36.64 36.64 2.6K
10:51 36.64 36.69 36.64 36.69 2.1K
10:52 36.71 36.73 36.70 36.73 1.0K
10:53 36.73 36.73 36.73 36.73 1.3K
10:54 36.73 36.78 36.73 36.75 1.4K
10:55 36.76 36.80 36.76 36.76 2.2K
10:56 36.77 36.79 36.77 36.77 6.6K
10:57 36.79 36.81 36.79 36.81 1.9K
10:58 36.79 36.79 36.77 36.77 1.7K
10:59 36.79 36.80 36.79 36.80 2.0K
11:00 36.80 36.84 36.80 36.84 1.6K
11:01 36.84 36.85 36.84 36.85 1.3K
11:02 36.88 36.93 36.87 36.93 3.5K
11:03 36.90 36.92 36.90 36.92 2.5K
11:04 36.89 36.89 36.89 36.89 1.5K
11:05 36.89 36.91 36.87 36.91 5.0K
11:06 36.93 36.93 36.88 36.88 4.4K
11:07 36.89 36.89 36.89 36.89 4.8K
11:08 36.94 36.95 36.91 36.91 2.3K
11:09 36.91 36.94 36.91 36.93 1.9K
11:10 36.93 36.95 36.93 36.95 4.4K
11:11 36.95 36.95 36.95 36.95 0.2K
11:12 36.95 36.95 36.88 36.89 4.0K
11:13 36.89 36.89 36.89 36.89 1.8K
11:14 36.88 36.89 36.88 36.89 1.1K
11:15 36.93 36.93 36.90 36.91 3.8K
11:16 36.91 36.91 36.89 36.90 1.5K
11:17 36.90 36.90 36.90 36.90 0.2K
11:18 36.90 36.90 36.89 36.89 2.3K
11:19 36.89 36.89 36.88 36.88 1.2K
11:20 36.88 36.90 36.88 36.90 1.8K
11:21 36.92 36.93 36.91 36.91 2.5K
11:22 36.91 36.92 36.91 36.92 1.3K
11:23 36.92 36.94 36.92 36.92 6.3K
11:24 36.92 36.92 36.90 36.90 0.5K
11:25 36.91 36.91 36.89 36.91 3.1K
11:26 36.91 36.91 36.91 36.91 0.7K
11:27 36.90 36.91 36.89 36.89 4.5K
11:28 36.88 36.88 36.87 36.88 4.8K
11:29 36.88 36.92 36.88 36.92 3.5K
11:30 36.92 36.92 36.92 36.92 0.9K
11:31 36.91 36.91 36.85 36.85 3.9K
11:32 36.84 36.84 36.81 36.81 2.4K
11:33 36.81 36.81 36.81 36.81 0.4K
11:34 36.81 36.81 36.81 36.81 1.6K
11:35 36.81 36.81 36.76 36.76 1.3K
11:36 36.77 36.77 36.77 36.77 3.2K
11:37 36.76 36.76 36.76 36.76 1.3K
11:38 36.74 36.74 36.74 36.74 0.7K
11:39 36.75 36.75 36.72 36.72 0.9K
11:40 36.75 36.80 36.75 36.80 6.5K
11:41 36.80 36.80 36.80 36.80 1.4K
11:42 36.80 36.82 36.80 36.81 0.8K
11:43 36.81 36.83 36.81 36.83 1.8K
11:44 36.83 36.83 36.83 36.83 0.3K
11:45 36.83 36.87 36.83 36.87 11.8K
11:46 36.87 36.87 36.86 36.86 1.6K
11:47 36.86 36.86 36.86 36.86 0.4K
11:48 36.86 36.86 36.85 36.86 2.4K
11:49 36.88 36.88 36.88 36.88 0.6K
11:50 36.87 36.87 36.86 36.86 1.9K
11:51 36.86 36.89 36.86 36.89 2.3K
11:52 36.88 36.88 36.87 36.87 1.9K
11:53 36.87 36.87 36.87 36.87 2.1K
11:54 36.87 36.87 36.84 36.85 1.4K
11:55 36.86 36.86 36.80 36.80 5.2K
11:56 36.79 36.79 36.79 36.79 1.9K
11:57 36.79 36.79 36.79 36.79 1.2K
11:58 36.81 36.82 36.80 36.80 1.1K
11:59 36.80 36.80 36.79 36.79 1.5K
12:00 36.79 36.79 36.79 36.79 1.5K
12:01 36.79 36.84 36.79 36.83 4.8K
12:02 36.83 36.88 36.83 36.88 2.7K
12:03 36.88 36.88 36.87 36.87 2.8K
12:04 36.87 36.88 36.87 36.88 0.8K
12:05 36.86 36.86 36.84 36.84 1.8K
12:06 36.84 36.84 36.84 36.84 1.2K
12:07 36.84 36.84 36.84 36.84 0.4K
12:08 36.84 36.88 36.84 36.88 0.9K
12:09 36.87 36.87 36.83 36.85 6.2K
12:10 36.84 36.84 36.84 36.84 0.3K
12:11 36.84 36.84 36.83 36.83 3.0K
12:12 36.83 36.83 36.83 36.83 0.4K
12:13 36.84 36.86 36.84 36.85 3.5K
12:14 36.85 36.85 36.85 36.85 0.4K
12:15 36.85 36.86 36.85 36.85 1.1K
12:16 36.86 36.86 36.85 36.85 2.8K
12:17 36.85 36.86 36.85 36.86 1.5K
12:18 36.86 36.87 36.86 36.86 2.7K
12:19 36.86 36.86 36.84 36.84 2.6K
12:20 36.85 36.85 36.83 36.83 1.6K
12:21 36.83 36.83 36.83 36.83 1.6K
12:22 36.83 36.83 36.82 36.82 1.5K
12:23 36.82 36.83 36.82 36.82 1.9K
12:24 36.82 36.82 36.81 36.82 1.4K
12:25 36.82 36.82 36.82 36.82 0.4K
12:26 36.81 36.84 36.81 36.84 1.6K
12:27 36.84 36.84 36.84 36.84 0.3K
12:28 36.84 36.84 36.83 36.84 0.9K
12:29 36.86 36.86 36.84 36.84 5.6K
12:30 36.83 36.85 36.83 36.83 3.6K
12:31 36.84 36.84 36.84 36.84 1.4K
12:32 36.86 36.87 36.86 36.87 4.2K
12:33 36.87 36.88 36.87 36.88 0.6K
12:34 36.87 36.89 36.87 36.89 2.3K
12:35 36.88 36.88 36.88 36.88 1.8K
12:36 36.88 36.88 36.84 36.84 2.7K
12:37 36.84 36.86 36.84 36.85 1.9K
12:38 36.85 36.86 36.85 36.85 1.3K
12:39 36.85 36.85 36.84 36.85 0.7K
12:40 36.85 36.85 36.83 36.83 0.4K
12:41 36.83 36.83 36.82 36.82 1.8K
12:42 36.82 36.84 36.82 36.84 1.0K
12:43 36.84 36.85 36.84 36.84 2.4K
12:44 36.85 36.85 36.81 36.81 3.0K
12:45 36.81 36.84 36.81 36.82 1.0K
12:46 36.82 36.82 36.82 36.82 0.9K
12:47 36.84 36.84 36.80 36.80 2.2K
12:48 36.80 36.82 36.80 36.80 2.8K
12:49 36.80 36.81 36.80 36.80 0.8K
12:50 36.82 36.82 36.81 36.81 2.5K
12:51 36.81 36.81 36.81 36.81 0.6K
12:52 36.81 36.81 36.80 36.80 3.2K
12:53 36.81 36.83 36.81 36.83 3.1K
12:54 36.83 36.84 36.83 36.83 0.6K
12:55 36.83 36.85 36.83 36.85 0.4K
12:56 36.85 36.86 36.85 36.85 2.2K
12:57 36.85 36.85 36.85 36.85 0.6K
12:58 36.88 36.88 36.87 36.87 1.3K
12:59 36.87 36.88 36.86 36.86 1.9K
13:00 36.86 36.91 36.86 36.91 8.9K
13:01 36.91 36.92 36.91 36.92 2.1K
13:02 36.92 36.93 36.90 36.90 4.2K
13:03 36.88 36.88 36.88 36.88 1.6K
13:04 36.88 36.89 36.86 36.86 2.1K
13:05 36.84 36.84 36.83 36.84 2.4K
13:06 36.84 36.85 36.84 36.85 0.5K
13:07 36.82 36.82 36.81 36.81 0.7K
13:08 36.84 36.84 36.81 36.81 3.0K
13:09 36.81 36.85 36.81 36.85 4.6K
13:10 36.85 36.85 36.85 36.85 0.6K
13:11 36.86 36.86 36.85 36.85 1.7K
13:12 36.85 36.86 36.85 36.86 1.5K
13:13 36.86 36.86 36.85 36.85 2.0K
13:14 36.85 36.85 36.85 36.85 0.4K
13:15 36.85 36.87 36.85 36.87 2.0K
13:16 36.87 36.87 36.87 36.87 1.6K
13:17 36.87 36.93 36.87 36.93 3.1K
13:18 36.93 36.93 36.91 36.92 4.2K
13:19 36.92 36.94 36.92 36.93 2.0K
13:20 36.93 36.93 36.93 36.93 0.4K
13:21 36.93 36.99 36.93 36.99 3.6K
13:22 36.98 36.98 36.98 36.98 2.0K
13:23 36.98 37.02 36.98 37.02 10.8K
13:24 37.02 37.04 37.02 37.04 4.5K
13:25 37.04 37.04 37.03 37.03 2.5K
13:26 37.05 37.05 37.05 37.05 3.7K
13:27 37.05 37.08 37.05 37.08 0.8K
13:28 37.08 37.08 37.07 37.07 3.7K
13:29 37.05 37.05 37.04 37.04 1.8K
13:30 37.05 37.05 37.05 37.05 2.0K
13:31 37.07 37.07 37.04 37.04 2.7K
13:32 37.05 37.05 37.03 37.04 2.0K
13:33 37.04 37.04 37.01 37.02 1.8K
13:34 37.02 37.04 37.02 37.02 3.6K
13:35 37.02 37.02 37.01 37.01 1.1K
13:36 37.01 37.01 37.01 37.01 0.2K
13:37 37.03 37.03 37.01 37.01 1.5K
13:38 37.00 37.00 36.99 36.99 3.3K
13:39 36.99 37.02 36.99 37.02 3.1K
13:40 37.02 37.02 37.00 37.02 3.2K
13:41 37.02 37.02 37.00 37.00 2.2K
13:42 36.99 37.00 36.99 37.00 2.3K
13:43 37.01 37.01 36.99 36.99 5.0K
13:44 36.99 37.00 36.98 36.98 4.6K
13:45 36.98 36.98 36.97 36.98 3.1K
13:46 36.98 37.08 36.98 37.08 10.3K
13:47 37.08 37.08 37.06 37.08 1.6K
13:48 37.08 37.09 37.07 37.09 0.9K
13:49 37.09 37.09 37.06 37.06 0.9K
13:50 37.07 37.07 37.06 37.06 1.6K
13:51 37.06 37.07 37.05 37.07 3.0K
13:52 37.07 37.07 37.07 37.07 0.4K
13:53 37.07 37.10 37.07 37.10 8.9K
13:54 37.09 37.09 37.09 37.09 1.2K
13:55 37.08 37.08 37.05 37.05 2.5K
13:56 37.05 37.05 37.05 37.05 2.5K
13:57 37.05 37.05 37.04 37.04 0.4K
13:58 37.04 37.04 37.02 37.02 1.2K
13:59 37.02 37.03 37.01 37.01 1.8K
14:00 37.01 37.05 37.01 37.03 2.6K
14:01 37.03 37.05 37.03 37.04 2.9K
14:02 37.04 37.07 37.04 37.07 1.7K
14:03 37.07 37.07 37.04 37.04 2.9K
14:04 37.04 37.08 37.04 37.06 5.1K
14:05 37.06 37.06 37.06 37.06 0.5K
14:06 37.03 37.08 37.03 37.07 3.0K
14:07 37.07 37.07 37.07 37.07 0.6K
14:08 37.07 37.08 37.07 37.08 2.8K
14:09 37.08 37.09 37.07 37.07 0.9K
14:10 37.07 37.09 37.07 37.09 3.5K
14:11 37.09 37.11 37.09 37.11 2.4K
14:12 37.10 37.10 37.10 37.10 1.4K
14:13 37.10 37.10 37.09 37.10 0.8K
14:14 37.13 37.13 37.10 37.10 6.5K
14:15 37.10 37.10 37.04 37.04 2.8K
14:16 37.06 37.06 37.06 37.06 3.0K
14:17 37.06 37.06 37.01 37.02 2.8K
14:18 37.02 37.03 37.01 37.01 2.8K
14:19 37.01 37.02 37.01 37.01 3.6K
14:20 37.01 37.01 37.01 37.01 0.2K
14:21 37.01 37.01 37.01 37.01 0.3K
14:22 37.01 37.02 37.01 37.01 1.1K
14:23 37.01 37.03 37.00 37.00 48.5K
14:24 36.98 37.02 36.98 37.02 5.2K
14:25 37.04 37.05 37.04 37.05 1.9K
14:26 37.06 37.06 37.06 37.06 4.7K
14:27 37.06 37.06 37.01 37.02 16.5K
14:28 37.02 37.07 37.02 37.07 8.3K
14:29 37.06 37.06 37.06 37.06 2.1K
14:30 37.06 37.08 37.06 37.08 1.6K
14:31 37.09 37.09 37.08 37.08 2.4K
14:32 37.08 37.08 37.04 37.04 1.1K
14:33 37.07 37.07 37.04 37.04 4.0K
14:34 37.04 37.06 37.04 37.06 1.9K
14:35 37.06 37.06 37.06 37.06 1.2K
14:36 37.06 37.06 37.06 37.06 0.6K
14:37 37.06 37.08 37.06 37.08 4.0K
14:38 37.08 37.08 37.08 37.08 1.8K
14:39 37.08 37.08 37.06 37.06 0.8K
14:40 37.06 37.06 37.04 37.04 6.4K
14:41 37.04 37.04 37.03 37.03 1.7K
14:42 37.05 37.05 37.03 37.03 2.8K
14:43 37.03 37.03 37.02 37.02 3.3K
14:44 37.02 37.04 37.02 37.02 2.4K
14:45 37.02 37.03 37.02 37.03 1.4K
14:46 37.03 37.05 37.03 37.04 1.7K
14:47 37.04 37.04 37.01 37.01 5.5K
14:48 37.01 37.01 36.98 36.98 2.2K
14:49 37.01 37.02 37.01 37.02 7.1K
14:50 37.02 37.02 37.00 37.00 1.9K
14:51 37.00 37.02 37.00 37.02 3.4K
14:52 37.02 37.02 37.02 37.02 0.4K
14:53 37.01 37.01 36.99 36.99 3.7K
14:54 36.99 36.99 36.90 36.92 10.3K
14:55 36.92 36.93 36.92 36.93 3.3K
14:56 36.93 36.95 36.93 36.94 6.8K
14:57 36.96 36.96 36.96 36.96 4.5K
14:58 36.96 37.00 36.96 37.00 4.3K
14:59 37.00 37.02 36.99 37.01 8.9K
15:00 37.01 37.01 37.00 37.00 3.2K
15:01 37.00 37.00 36.99 36.99 2.9K
15:02 37.00 37.00 36.98 36.98 11.2K
15:03 36.97 37.00 36.97 37.00 7.6K
15:04 37.00 37.00 37.00 37.00 4.3K
15:05 37.00 37.02 37.00 37.02 9.2K
15:06 37.02 37.02 37.01 37.01 3.7K
15:07 37.00 37.03 37.00 37.03 3.9K
15:08 37.03 37.04 37.02 37.02 2.4K
15:09 37.01 37.01 36.99 36.99 1.8K
15:10 36.99 36.99 36.94 36.94 14.4K
15:11 36.94 36.95 36.94 36.95 1.9K
15:12 36.95 36.95 36.95 36.95 1.0K
15:13 36.95 36.96 36.95 36.96 5.9K
15:14 36.96 36.99 36.96 36.99 7.6K
15:15 36.99 36.99 36.99 36.99 2.0K
15:16 37.01 37.01 36.99 36.99 4.6K
15:17 36.99 36.99 36.93 36.93 19.8K
15:18 36.89 36.89 36.89 36.89 3.2K
15:19 36.88 36.88 36.86 36.87 8.8K
15:20 36.87 36.87 36.87 36.87 2.7K
15:21 36.87 36.88 36.87 36.88 9.4K
15:22 36.87 36.88 36.86 36.86 8.3K
15:23 36.86 36.86 36.83 36.84 5.7K
15:24 36.84 36.89 36.84 36.88 10.5K
15:25 36.87 36.87 36.86 36.87 4.5K
15:26 36.87 36.89 36.87 36.87 5.9K
15:27 36.87 36.89 36.86 36.89 10.1K
15:28 36.88 36.89 36.88 36.88 12.7K
15:29 36.88 36.88 36.87 36.87 7.6K
15:30 36.87 36.90 36.87 36.90 8.5K
15:31 36.90 36.90 36.88 36.88 9.5K
15:32 36.86 36.86 36.85 36.86 9.0K
15:33 36.86 36.86 36.85 36.85 12.0K
15:34 36.85 36.87 36.85 36.86 12.0K
15:35 36.82 36.85 36.82 36.84 6.7K
15:36 36.84 36.85 36.83 36.85 8.5K
15:37 36.86 36.90 36.86 36.90 10.5K
15:38 36.90 36.93 36.90 36.92 12.5K
15:39 36.92 36.93 36.92 36.93 6.7K
15:40 36.93 36.94 36.93 36.94 20.9K
15:41 36.94 36.96 36.94 36.95 10.9K
15:42 36.95 36.95 36.85 36.85 3.7K
15:43 36.85 36.85 36.78 36.79 5.3K
15:44 36.79 36.80 36.77 36.80 8.4K
15:45 36.79 36.79 36.77 36.77 2.3K
15:46 36.77 36.77 36.74 36.74 5.1K
15:47 36.76 36.78 36.76 36.77 10.4K
15:48 36.77 36.78 36.76 36.76 3.9K
15:49 36.80 36.80 36.79 36.79 16.1K
15:50 36.79 36.79 36.78 36.78 2.6K
15:51 36.77 36.77 36.73 36.76 26.9K
15:52 36.76 36.78 36.76 36.78 6.0K
15:53 36.76 36.77 36.76 36.77 15.3K
15:54 36.79 36.79 36.78 36.78 19.2K
15:55 36.80 36.80 36.77 36.77 15.0K
15:56 36.77 36.77 36.71 36.75 29.8K
15:57 36.76 36.76 36.76 36.76 33.8K
15:58 36.74 36.75 36.73 36.74 41.8K
15:59 36.74 36.76 36.74 36.74 54.7K
16:00 36.73 36.79 36.73 36.78 597.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles