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 36.88 36.90 36.25 36.90 19.9K
09:32 36.90 36.90 36.90 36.90 0.4K
09:33 36.90 37.11 36.90 36.94 27.9K
09:34 37.05 37.24 37.05 37.24 3.7K
09:35 37.24 37.24 37.16 37.16 1.9K
09:36 37.11 37.23 37.11 37.23 3.8K
09:37 37.23 37.23 37.23 37.23 0.5K
09:38 37.23 37.43 37.23 37.43 0.3K
09:39 37.43 37.43 37.43 37.43 0.1K
09:40 37.43 37.49 37.43 37.44 3.0K
09:41 37.48 37.48 37.36 37.36 1.6K
09:42 37.36 37.38 37.22 37.22 10.9K
09:43 37.19 37.19 37.15 37.17 3.6K
09:44 37.17 37.17 37.17 37.17 0.3K
09:45 37.17 37.18 37.12 37.12 0.7K
09:46 37.12 37.12 37.12 37.12 0.3K
09:47 37.12 37.25 37.12 37.25 2.0K
09:48 37.25 37.25 37.21 37.21 0.3K
09:49 37.21 37.25 37.20 37.20 1.0K
09:50 37.20 37.20 37.20 37.20 0.7K
09:51 37.20 37.20 37.09 37.09 9.7K
09:52 37.15 37.15 37.15 37.15 1.9K
09:53 37.15 37.15 37.15 37.15 0.5K
09:54 37.14 37.14 37.07 37.07 3.0K
09:55 37.07 37.08 37.07 37.08 1.5K
09:56 37.08 37.08 37.07 37.07 4.9K
09:57 37.07 37.07 37.06 37.06 5.7K
09:58 37.06 37.10 37.06 37.10 2.5K
09:59 37.11 37.19 37.11 37.16 7.6K
10:00 37.16 37.16 37.12 37.12 1.3K
10:01 37.12 37.12 37.06 37.11 0.4K
10:02 37.10 37.20 37.10 37.20 11.7K
10:03 37.20 37.27 37.20 37.27 0.7K
10:04 37.27 37.28 37.27 37.28 0.8K
10:05 37.28 37.35 37.28 37.35 3.5K
10:06 37.32 37.34 37.26 37.27 9.2K
10:07 37.22 37.22 37.22 37.22 3.2K
10:08 37.11 37.19 37.11 37.13 34.1K
10:09 37.15 37.16 37.05 37.11 12.8K
10:10 37.11 37.11 37.05 37.05 1.1K
10:11 37.05 37.06 37.02 37.02 3.1K
10:12 36.99 36.99 36.98 36.98 1.8K
10:13 36.98 37.02 36.98 37.02 1.3K
10:14 37.02 37.05 37.01 37.02 3.4K
10:15 37.01 37.04 36.99 37.03 9.4K
10:16 37.03 37.03 36.95 36.96 2.3K
10:17 36.95 36.95 36.92 36.92 1.2K
10:18 36.87 36.94 36.87 36.94 3.4K
10:19 36.94 37.00 36.94 37.00 4.6K
10:20 37.00 37.00 36.93 36.93 46.9K
10:21 36.92 36.92 36.87 36.87 3.0K
10:22 36.89 36.90 36.88 36.89 38.6K
10:23 36.89 36.90 36.88 36.88 8.5K
10:24 36.90 36.90 36.88 36.90 4.2K
10:25 36.88 36.88 36.83 36.83 19.9K
10:26 36.85 36.87 36.85 36.87 1.8K
10:27 36.86 36.90 36.86 36.90 20.7K
10:28 36.90 36.90 36.86 36.86 2.8K
10:29 36.86 36.88 36.86 36.88 1.1K
10:30 36.88 36.90 36.87 36.90 3.7K
10:31 36.90 36.94 36.85 36.94 53.4K
10:32 36.98 36.98 36.96 36.96 1.7K
10:33 36.96 36.97 36.94 36.94 5.3K
10:34 36.94 36.97 36.94 36.95 16.9K
10:35 36.98 36.98 36.96 36.96 4.3K
10:36 36.96 36.98 36.95 36.95 2.9K
10:37 36.97 36.97 36.94 36.97 75.9K
10:38 36.96 36.99 36.95 36.98 69.4K
10:39 36.99 37.00 36.96 36.96 7.2K
10:40 36.97 36.97 36.95 36.95 1.4K
10:41 36.93 36.93 36.92 36.92 0.5K
10:42 36.90 36.90 36.90 36.90 2.7K
10:43 36.96 36.99 36.96 36.99 2.6K
10:44 36.98 36.98 36.96 36.96 0.8K
10:45 36.98 36.99 36.98 36.99 2.6K
10:46 37.00 37.00 37.00 37.00 9.5K
10:47 37.03 37.10 37.03 37.10 4.6K
10:48 37.10 37.10 37.06 37.06 3.1K
10:49 37.06 37.06 37.06 37.06 5.6K
10:50 37.10 37.11 37.09 37.09 9.7K
10:51 37.12 37.18 37.12 37.18 1.6K
10:52 37.18 37.18 37.15 37.17 19.6K
10:53 37.17 37.18 37.17 37.18 0.5K
10:54 37.18 37.18 37.11 37.11 2.5K
10:55 37.11 37.14 37.11 37.14 1.6K
10:56 37.14 37.17 37.13 37.13 1.7K
10:57 37.13 37.17 37.12 37.15 1.2K
10:58 37.15 37.15 37.11 37.13 3.5K
10:59 37.13 37.15 37.13 37.15 7.5K
11:00 37.12 37.19 37.12 37.19 1.9K
11:01 37.19 37.19 37.16 37.16 1.5K
11:02 37.16 37.19 37.16 37.19 2.0K
11:03 37.17 37.17 37.16 37.16 2.1K
11:04 37.13 37.13 37.11 37.13 8.4K
11:05 37.13 37.21 37.13 37.21 17.0K
11:06 37.21 37.21 37.21 37.21 0.3K
11:07 37.23 37.30 37.23 37.28 16.2K
11:08 37.30 37.30 37.27 37.30 25.1K
11:09 37.30 37.32 37.30 37.32 1.3K
11:10 37.32 37.36 37.30 37.30 14.8K
11:11 37.30 37.31 37.30 37.31 5.8K
11:12 37.31 37.31 37.30 37.30 2.3K
11:13 37.29 37.29 37.25 37.25 4.8K
11:14 37.25 37.27 37.25 37.27 0.6K
11:15 37.25 37.26 37.21 37.21 102.6K
11:16 37.21 37.32 37.21 37.29 11.0K
11:17 37.29 37.29 37.27 37.27 1.0K
11:18 37.27 37.27 37.22 37.22 1.5K
11:19 37.22 37.28 37.22 37.28 1.3K
11:20 37.28 37.28 37.28 37.28 0.9K
11:21 37.27 37.27 37.25 37.27 3.2K
11:22 37.27 37.29 37.27 37.28 2.4K
11:23 37.25 37.25 37.25 37.25 2.2K
11:24 37.25 37.25 37.23 37.23 7.3K
11:25 37.24 37.24 37.19 37.19 6.6K
11:26 37.19 37.19 37.18 37.18 0.5K
11:27 37.18 37.20 37.18 37.20 0.6K
11:28 37.20 37.21 37.20 37.20 9.2K
11:29 37.20 37.24 37.19 37.24 3.9K
11:30 37.24 37.29 37.24 37.26 7.7K
11:31 37.27 37.29 37.27 37.27 6.1K
11:32 37.27 37.27 37.19 37.19 7.5K
11:33 37.19 37.19 37.13 37.15 14.7K
11:34 37.16 37.16 37.14 37.15 7.5K
11:35 37.15 37.16 37.15 37.16 2.7K
11:36 37.16 37.16 37.14 37.14 3.4K
11:37 37.14 37.15 37.14 37.15 1.0K
11:38 37.15 37.15 37.13 37.13 0.7K
11:39 37.13 37.13 37.12 37.12 2.7K
11:40 37.11 37.11 37.11 37.11 1.1K
11:41 37.11 37.11 37.11 37.11 3.0K
11:42 37.11 37.11 37.11 37.11 1.1K
11:43 37.11 37.11 37.07 37.07 10.8K
11:44 37.06 37.07 37.06 37.07 5.3K
11:45 37.07 37.07 37.03 37.06 1.3K
11:46 37.06 37.06 37.06 37.06 2.8K
11:47 37.06 37.06 37.06 37.06 0.2K
11:48 37.06 37.11 37.06 37.11 2.4K
11:49 37.11 37.11 37.10 37.10 1.6K
11:50 37.11 37.13 37.11 37.13 1.7K
11:51 37.13 37.15 37.13 37.15 4.7K
11:52 37.15 37.19 37.15 37.19 1.0K
11:53 37.19 37.20 37.17 37.17 1.0K
11:54 37.17 37.20 37.17 37.20 0.7K
11:55 37.20 37.20 37.18 37.18 1.2K
11:56 37.18 37.20 37.18 37.20 273.2K
11:57 37.20 37.22 37.19 37.22 1.2K
11:58 37.22 37.28 37.22 37.28 0.7K
11:59 37.28 37.29 37.28 37.29 0.7K
12:00 37.26 37.26 37.26 37.26 4.2K
12:01 37.26 37.26 37.24 37.26 0.7K
12:02 37.26 37.26 37.24 37.26 1.8K
12:03 37.26 37.26 37.26 37.26 0.6K
12:04 37.26 37.26 37.24 37.24 0.4K
12:05 37.20 37.20 37.19 37.19 3.0K
12:06 37.18 37.18 37.18 37.18 0.5K
12:07 37.18 37.20 37.18 37.19 0.8K
12:08 37.19 37.21 37.18 37.18 0.4K
12:09 37.18 37.18 37.18 37.18 0.2K
12:10 37.16 37.20 37.16 37.20 2.0K
12:11 37.20 37.20 37.19 37.19 0.3K
12:12 37.16 37.19 37.16 37.17 2.0K
12:13 37.17 37.17 37.17 37.17 0.4K
12:14 37.17 37.17 37.15 37.15 1.2K
12:15 37.15 37.15 37.11 37.11 2.4K
12:16 37.11 37.14 37.10 37.14 2.0K
12:17 37.14 37.14 37.14 37.14 1.1K
12:18 37.18 37.24 37.18 37.24 3.6K
12:19 37.24 37.24 37.22 37.22 1.2K
12:20 37.19 37.24 37.19 37.21 1.8K
12:21 37.21 37.21 37.14 37.14 3.6K
12:22 37.16 37.16 37.16 37.16 2.2K
12:23 37.16 37.16 37.08 37.08 0.9K
12:24 37.08 37.08 37.06 37.06 1.2K
12:25 37.04 37.04 37.03 37.03 1.4K
12:26 37.03 37.04 37.01 37.04 2.5K
12:27 37.04 37.04 37.01 37.01 1.3K
12:28 37.01 37.01 36.98 36.98 2.6K
12:29 36.98 36.98 36.98 36.98 0.2K
12:30 36.97 36.97 36.96 36.97 5.3K
12:31 36.97 36.98 36.97 36.98 1.0K
12:32 36.98 37.00 36.98 37.00 1.3K
12:33 36.99 37.00 36.99 37.00 3.6K
12:34 37.00 37.04 36.99 37.04 7.0K
12:35 37.04 37.04 36.99 36.99 0.6K
12:36 37.01 37.01 36.97 36.97 1.9K
12:37 36.97 36.97 36.92 36.93 1.7K
12:38 36.91 36.93 36.91 36.93 1.0K
12:39 36.94 36.95 36.94 36.95 1.3K
12:40 36.95 36.95 36.93 36.93 0.5K
12:41 36.93 36.94 36.93 36.94 1.0K
12:42 36.96 37.00 36.96 36.99 4.3K
12:43 36.99 37.03 36.99 37.03 1.6K
12:44 37.03 37.06 37.03 37.04 658.0K
12:45 37.04 37.06 37.04 37.06 2.7K
12:46 37.07 37.11 37.06 37.08 2.1K
12:47 37.08 37.10 37.08 37.10 0.3K
12:48 37.10 37.11 37.08 37.08 4.0K
12:49 37.08 37.08 37.08 37.08 0.3K
12:50 37.08 37.08 37.08 37.08 0.2K
12:51 37.08 37.08 37.08 37.08 0.6K
12:52 37.08 37.09 37.08 37.09 0.4K
12:53 37.09 37.09 37.08 37.08 1.7K
12:54 37.08 37.09 37.07 37.07 2.2K
12:55 37.07 37.07 37.07 37.07 0.1K
12:56 37.07 37.08 37.07 37.08 1.4K
12:57 37.08 37.08 37.05 37.05 1.1K
12:58 37.04 37.06 37.04 37.04 2.5K
12:59 37.05 37.05 37.05 37.05 1.0K
13:00 37.07 37.07 37.03 37.03 3.2K
13:01 37.02 37.04 37.02 37.04 2.4K
13:02 37.02 37.03 37.02 37.03 2.2K
13:03 37.03 37.10 37.03 37.10 4.2K
13:04 37.10 37.10 37.07 37.07 0.7K
13:05 37.07 37.07 37.07 37.07 1.5K
13:06 37.07 37.07 37.04 37.04 3.2K
13:07 37.04 37.06 37.04 37.04 2.4K
13:08 37.04 37.05 37.01 37.05 2.4K
13:09 37.05 37.05 37.03 37.03 0.6K
13:10 37.03 37.05 37.03 37.05 0.6K
13:11 37.06 37.07 37.06 37.07 2.1K
13:12 37.08 37.09 37.07 37.07 1.4K
13:13 37.09 37.09 37.07 37.07 1.4K
13:14 37.08 37.08 37.04 37.04 3.3K
13:15 37.04 37.05 37.04 37.05 2.8K
13:16 37.05 37.05 37.04 37.04 0.8K
13:17 37.04 37.04 37.02 37.02 4.3K
13:18 37.02 37.04 37.02 37.04 6.6K
13:19 37.05 37.05 37.05 37.05 3.0K
13:20 37.05 37.05 37.05 37.05 0.6K
13:21 37.04 37.08 37.04 37.08 5.9K
13:22 37.08 37.12 37.08 37.08 3.6K
13:23 37.08 37.08 37.07 37.07 2.0K
13:24 37.07 37.07 37.07 37.07 1.8K
13:25 37.07 37.07 37.07 37.07 1.2K
13:26 37.07 37.11 37.07 37.11 1.3K
13:27 37.11 37.11 37.09 37.09 1.4K
13:28 37.09 37.09 37.05 37.05 2.0K
13:29 37.05 37.08 37.05 37.08 1.8K
13:30 37.08 37.08 37.08 37.08 0.4K
13:31 37.08 37.08 37.07 37.08 2.2K
13:32 37.08 37.10 37.08 37.08 8.0K
13:33 37.10 37.10 37.10 37.10 0.8K
13:34 37.10 37.10 37.10 37.10 3.5K
13:35 37.10 37.11 37.09 37.10 5.3K
13:36 37.10 37.10 37.08 37.08 4.1K
13:37 37.08 37.14 37.08 37.14 3.8K
13:38 37.16 37.16 37.14 37.16 2.8K
13:39 37.16 37.18 37.15 37.18 2.9K
13:40 37.18 37.19 37.17 37.19 4.8K
13:41 37.19 37.19 37.19 37.19 1.3K
13:42 37.20 37.21 37.20 37.20 3.1K
13:43 37.21 37.21 37.19 37.19 2.6K
13:44 37.19 37.19 37.18 37.19 1.6K
13:45 37.19 37.19 37.14 37.14 3.4K
13:46 37.14 37.14 37.14 37.14 1.3K
13:47 37.10 37.11 37.10 37.10 2.3K
13:48 37.11 37.12 37.11 37.12 2.7K
13:49 37.10 37.10 37.08 37.08 2.6K
13:50 37.08 37.11 37.08 37.11 2.3K
13:51 37.11 37.12 37.10 37.10 1.2K
13:52 37.12 37.13 37.12 37.13 1.1K
13:53 37.11 37.11 37.09 37.09 2.8K
13:54 37.09 37.09 37.06 37.06 1.4K
13:55 37.04 37.05 37.04 37.05 1.9K
13:56 37.05 37.07 37.04 37.07 3.3K
13:57 37.05 37.06 37.04 37.04 1.0K
13:58 37.04 37.06 37.04 37.04 3.5K
13:59 37.07 37.07 37.03 37.04 4.7K
14:00 37.04 37.06 37.04 37.06 1.5K
14:01 37.07 37.07 37.07 37.07 0.8K
14:02 37.07 37.07 37.03 37.03 2.6K
14:03 37.04 37.06 37.04 37.06 3.0K
14:04 37.06 37.08 37.06 37.08 0.9K
14:05 37.08 37.08 37.07 37.07 1.4K
14:06 37.07 37.11 37.07 37.10 2.5K
14:07 37.14 37.14 37.14 37.14 2.3K
14:08 37.17 37.26 37.17 37.26 12.9K
14:09 37.26 37.28 37.26 37.28 1.6K
14:10 37.28 37.28 37.27 37.27 2.6K
14:11 37.27 37.27 37.26 37.26 2.2K
14:12 37.26 37.26 37.23 37.23 1.5K
14:13 37.26 37.26 37.24 37.24 5.4K
14:14 37.24 37.26 37.24 37.26 6.3K
14:15 37.26 37.26 37.22 37.23 4.2K
14:16 37.22 37.24 37.22 37.23 2.3K
14:17 37.25 37.25 37.22 37.24 2.6K
14:18 37.24 37.26 37.24 37.26 3.2K
14:19 37.27 37.27 37.27 37.27 1.5K
14:20 37.27 37.32 37.27 37.32 2.3K
14:21 37.32 37.32 37.31 37.31 1.2K
14:22 37.34 37.34 37.33 37.33 5.6K
14:23 37.33 37.35 37.33 37.35 11.7K
14:24 37.35 37.37 37.30 37.30 17.0K
14:25 37.30 37.31 37.30 37.30 4.0K
14:26 37.30 37.31 37.28 37.28 1.3K
14:27 37.28 37.30 37.28 37.30 5.3K
14:28 37.30 37.30 37.28 37.29 1.8K
14:29 37.30 37.30 37.28 37.28 4.2K
14:30 37.28 37.28 37.28 37.28 3.8K
14:31 37.28 37.28 37.28 37.28 1.3K
14:32 37.28 37.28 37.25 37.25 2.4K
14:33 37.28 37.28 37.26 37.26 4.8K
14:34 37.26 37.26 37.25 37.25 2.1K
14:35 37.25 37.26 37.25 37.26 2.6K
14:36 37.24 37.26 37.24 37.26 4.4K
14:37 37.25 37.25 37.23 37.23 5.7K
14:38 37.23 37.24 37.23 37.23 3.6K
14:39 37.23 37.23 37.22 37.22 1.2K
14:40 37.22 37.22 37.19 37.19 2.1K
14:41 37.18 37.19 37.18 37.18 2.7K
14:42 37.18 37.18 37.17 37.17 1.2K
14:43 37.18 37.19 37.17 37.17 4.1K
14:44 37.16 37.17 37.16 37.17 4.2K
14:45 37.17 37.18 37.17 37.17 4.0K
14:46 37.17 37.17 37.17 37.17 2.7K
14:47 37.17 37.17 37.16 37.16 2.1K
14:48 37.16 37.16 37.16 37.16 4.0K
14:49 37.16 37.16 37.15 37.15 1.1K
14:50 37.15 37.15 37.14 37.14 2.3K
14:51 37.14 37.14 37.14 37.14 1.9K
14:52 37.14 37.14 37.13 37.14 2.3K
14:53 37.15 37.15 37.14 37.14 1.8K
14:54 37.14 37.14 37.13 37.13 2.2K
14:55 37.13 37.13 37.12 37.12 5.6K
14:56 37.12 37.12 37.11 37.11 1.0K
14:57 37.12 37.14 37.12 37.14 6.0K
14:58 37.14 37.14 37.13 37.13 5.1K
14:59 37.13 37.13 37.13 37.13 3.0K
15:00 37.12 37.12 37.11 37.12 7.8K
15:01 37.12 37.13 37.12 37.12 9.0K
15:02 37.12 37.12 37.11 37.11 1.9K
15:03 37.11 37.11 37.07 37.07 3.7K
15:04 37.07 37.07 37.07 37.07 3.4K
15:05 37.09 37.10 37.09 37.10 2.9K
15:06 37.10 37.12 37.10 37.10 3.8K
15:07 37.10 37.10 37.09 37.09 5.6K
15:08 37.09 37.09 37.06 37.06 4.6K
15:09 37.06 37.07 37.06 37.07 2.4K
15:10 37.07 37.10 37.07 37.10 5.9K
15:11 37.11 37.12 37.11 37.11 5.4K
15:12 37.11 37.12 37.11 37.12 4.5K
15:13 37.12 37.12 37.11 37.11 2.2K
15:14 37.11 37.11 37.11 37.11 2.1K
15:15 37.11 37.13 37.11 37.11 6.1K
15:16 37.11 37.12 37.11 37.12 2.0K
15:17 37.13 37.13 37.11 37.11 21.3K
15:18 37.10 37.13 37.10 37.12 5.6K
15:19 37.12 37.12 37.11 37.12 5.4K
15:20 37.12 37.12 37.08 37.08 6.1K
15:21 37.08 37.10 37.08 37.09 5.4K
15:22 37.09 37.09 37.07 37.07 6.4K
15:23 37.07 37.10 37.07 37.09 6.4K
15:24 37.08 37.12 37.08 37.12 5.4K
15:25 37.12 37.12 37.11 37.11 4.6K
15:26 37.11 37.12 37.11 37.12 4.8K
15:27 37.12 37.15 37.12 37.15 6.5K
15:28 37.15 37.16 37.15 37.16 4.7K
15:29 37.16 37.19 37.16 37.19 8.2K
15:30 37.19 37.23 37.19 37.23 10.0K
15:31 37.23 37.25 37.18 37.18 17.7K
15:32 37.18 37.18 37.17 37.17 8.0K
15:33 37.15 37.15 37.15 37.15 5.0K
15:34 37.15 37.19 37.15 37.17 6.7K
15:35 37.16 37.16 37.13 37.13 5.9K
15:36 37.13 37.16 37.13 37.14 8.5K
15:37 37.16 37.19 37.16 37.19 11.5K
15:38 37.18 37.18 37.15 37.15 7.6K
15:39 37.14 37.17 37.14 37.17 8.1K
15:40 37.17 37.17 37.17 37.17 3.1K
15:41 37.16 37.16 37.15 37.15 13.0K
15:42 37.16 37.17 37.15 37.15 5.9K
15:43 37.14 37.16 37.14 37.16 8.7K
15:44 37.16 37.21 37.16 37.21 6.8K
15:45 37.21 37.22 37.21 37.21 7.2K
15:46 37.21 37.23 37.21 37.23 4.7K
15:47 37.24 37.24 37.23 37.23 9.6K
15:48 37.24 37.26 37.24 37.24 12.6K
15:49 37.24 37.25 37.24 37.25 6.9K
15:50 37.26 37.26 37.23 37.26 13.2K
15:51 37.25 37.29 37.25 37.29 16.2K
15:52 37.30 37.37 37.30 37.37 12.9K
15:53 37.38 37.38 37.34 37.36 17.6K
15:54 37.35 37.35 37.34 37.35 12.2K
15:55 37.35 37.37 37.35 37.36 22.5K
15:56 37.36 37.39 37.36 37.39 17.4K
15:57 37.39 37.39 37.39 37.39 14.7K
15:58 37.39 37.42 37.39 37.41 37.8K
15:59 37.41 37.43 37.41 37.43 25.3K
16:00 37.43 37.60 37.43 37.52 525.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles