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 38.07 38.58 37.81 38.57 88.1K
09:32 38.46 38.60 38.46 38.51 12.0K
09:33 38.46 38.55 38.46 38.53 11.3K
09:34 38.44 38.58 38.44 38.58 8.3K
09:35 38.58 38.63 38.45 38.63 4.4K
09:36 38.57 38.67 38.57 38.67 8.0K
09:37 38.67 38.73 38.63 38.63 13.1K
09:38 38.66 38.70 38.62 38.70 28.3K
09:39 38.65 38.65 38.46 38.46 30.2K
09:40 38.46 38.46 38.29 38.29 31.2K
09:41 38.29 38.34 38.29 38.30 3.4K
09:42 38.26 38.30 38.24 38.27 16.9K
09:43 38.21 38.32 38.21 38.32 6.5K
09:44 38.32 38.32 38.22 38.24 11.0K
09:45 38.24 38.27 38.24 38.27 3.1K
09:46 38.34 38.49 38.34 38.43 3.3K
09:47 38.44 38.51 38.44 38.50 20.1K
09:48 38.44 38.46 38.41 38.41 11.3K
09:49 38.41 38.45 38.40 38.42 1.5K
09:50 38.38 38.49 38.38 38.44 11.6K
09:51 38.48 38.52 38.48 38.52 4.1K
09:52 38.48 38.53 38.48 38.53 16.1K
09:53 38.50 38.50 38.46 38.49 14.1K
09:54 38.49 38.55 38.49 38.51 4.1K
09:55 38.51 38.54 38.48 38.51 9.1K
09:56 38.51 38.62 38.51 38.62 12.3K
09:57 38.62 38.62 38.59 38.62 11.9K
09:58 38.62 38.64 38.57 38.57 10.3K
09:59 38.60 38.60 38.58 38.60 16.3K
10:00 38.58 38.60 38.55 38.60 55.6K
10:01 38.49 38.55 38.49 38.50 38.4K
10:02 38.50 38.51 38.43 38.43 6.9K
10:03 38.43 38.43 38.34 38.34 2.4K
10:04 38.36 38.36 38.32 38.32 8.5K
10:05 38.30 38.30 38.16 38.16 8.5K
10:06 38.15 38.18 38.12 38.18 5.2K
10:07 38.18 38.18 38.13 38.13 4.2K
10:08 38.13 38.20 38.13 38.19 10.6K
10:09 38.19 38.19 38.15 38.18 4.0K
10:10 38.15 38.15 38.15 38.15 1.3K
10:11 38.21 38.21 38.18 38.18 17.8K
10:12 38.10 38.16 38.10 38.16 18.3K
10:13 38.11 38.13 38.11 38.13 4.9K
10:14 38.10 38.16 38.10 38.16 32.9K
10:15 38.24 38.24 38.21 38.24 32.4K
10:16 38.24 38.26 38.22 38.22 4.2K
10:17 38.22 38.26 38.22 38.22 3.9K
10:18 38.22 38.28 38.22 38.28 2.1K
10:19 38.26 38.30 38.26 38.30 9.7K
10:20 38.32 38.34 38.27 38.27 3.5K
10:21 38.25 38.26 38.19 38.19 23.2K
10:22 38.18 38.25 38.18 38.25 5.2K
10:23 38.25 38.25 38.18 38.18 15.0K
10:24 38.16 38.16 38.13 38.14 1.4K
10:25 38.13 38.15 38.11 38.15 5.1K
10:26 38.13 38.13 38.04 38.04 9.8K
10:27 37.95 37.99 37.94 37.94 15.3K
10:28 37.93 37.95 37.93 37.95 4.3K
10:29 37.92 37.93 37.91 37.93 4.8K
10:30 37.90 37.98 37.90 37.95 7.1K
10:31 37.95 37.99 37.94 37.99 13.2K
10:32 37.97 38.03 37.97 38.03 26.0K
10:33 38.02 38.02 38.00 38.00 2.6K
10:34 38.01 38.03 38.00 38.03 5.1K
10:35 38.03 38.03 38.00 38.00 2.0K
10:36 37.96 37.96 37.92 37.92 9.6K
10:37 37.92 37.97 37.92 37.94 24.3K
10:38 37.94 37.99 37.91 37.99 3.9K
10:39 37.93 38.00 37.93 37.96 1.4K
10:40 37.96 38.01 37.92 38.01 1.9K
10:41 38.01 38.02 37.99 38.01 1.3K
10:42 38.01 38.03 38.01 38.01 1.5K
10:43 37.99 37.99 37.94 37.97 4.5K
10:44 37.97 37.97 37.97 37.97 0.6K
10:45 37.95 37.99 37.95 37.99 6.8K
10:46 37.99 37.99 37.97 37.97 1.5K
10:47 37.99 37.99 37.96 37.98 9.1K
10:48 37.98 38.01 37.98 38.00 12.9K
10:49 37.99 37.99 37.98 37.98 2.4K
10:50 37.98 37.99 37.94 37.94 6.7K
10:51 37.96 37.96 37.91 37.91 3.3K
10:52 37.92 37.92 37.89 37.89 1.7K
10:53 37.89 37.89 37.80 37.81 4.4K
10:54 37.81 37.84 37.81 37.83 1.8K
10:55 37.82 37.84 37.82 37.84 2.8K
10:56 37.83 37.83 37.73 37.73 6.5K
10:57 37.73 37.74 37.65 37.65 1.9K
10:58 37.68 37.72 37.68 37.69 2.8K
10:59 37.69 37.69 37.61 37.62 2.5K
11:00 37.65 37.65 37.65 37.65 3.5K
11:01 37.65 37.65 37.63 37.63 1.6K
11:02 37.63 37.63 37.62 37.62 5.6K
11:03 37.62 37.62 37.58 37.58 1.7K
11:04 37.55 37.62 37.55 37.62 3.5K
11:05 37.62 37.63 37.62 37.62 3.8K
11:06 37.61 37.66 37.61 37.66 7.3K
11:07 37.66 37.66 37.63 37.65 6.2K
11:08 37.64 37.66 37.63 37.63 7.5K
11:09 37.63 37.63 37.63 37.63 0.9K
11:10 37.63 37.63 37.62 37.63 2.1K
11:11 37.69 37.76 37.69 37.76 7.2K
11:12 37.76 37.84 37.76 37.84 5.4K
11:13 37.84 37.85 37.82 37.85 8.7K
11:14 37.85 37.91 37.85 37.91 18.0K
11:15 37.91 37.96 37.91 37.91 5.4K
11:16 37.93 37.93 37.92 37.92 4.4K
11:17 37.90 37.90 37.83 37.83 5.4K
11:18 37.84 37.86 37.84 37.86 4.8K
11:19 37.83 37.83 37.79 37.83 3.3K
11:20 37.92 37.93 37.90 37.90 5.2K
11:21 37.87 37.92 37.87 37.89 2.8K
11:22 37.89 37.99 37.86 37.99 31.8K
11:23 38.01 38.01 38.00 38.00 13.2K
11:24 38.00 38.00 38.00 38.00 1.6K
11:25 38.00 38.02 38.00 38.02 1.4K
11:26 38.02 38.03 38.02 38.02 2.4K
11:27 38.02 38.03 38.02 38.03 3.5K
11:28 37.98 38.00 37.98 38.00 15.2K
11:29 38.00 38.00 37.96 37.96 15.7K
11:30 37.96 37.96 37.94 37.95 3.0K
11:31 37.95 37.95 37.95 37.95 1.8K
11:32 37.95 38.03 37.95 38.02 4.1K
11:33 38.02 38.02 38.00 38.01 1.7K
11:34 38.01 38.01 38.01 38.01 1.2K
11:35 38.01 38.11 38.01 38.10 3.6K
11:36 38.08 38.08 38.08 38.08 4.1K
11:37 38.08 38.09 38.04 38.04 11.2K
11:38 38.04 38.04 38.00 38.00 2.9K
11:39 38.00 38.00 38.00 38.00 8.7K
11:40 38.00 38.01 37.99 37.99 13.2K
11:41 37.99 38.00 37.99 38.00 3.9K
11:42 37.99 38.00 37.99 37.99 10.1K
11:43 38.01 38.01 38.00 38.00 6.6K
11:44 38.02 38.04 37.99 37.99 7.4K
11:45 38.01 38.04 38.01 38.04 5.5K
11:46 38.04 38.04 38.04 38.04 2.1K
11:47 38.03 38.06 38.03 38.04 2.9K
11:48 38.05 38.05 38.03 38.05 2.5K
11:49 38.05 38.06 38.04 38.06 3.4K
11:50 38.06 38.07 38.05 38.07 2.5K
11:51 38.10 38.13 38.09 38.13 4.4K
11:52 38.14 38.14 38.12 38.12 4.4K
11:53 38.12 38.14 38.12 38.13 2.5K
11:54 38.15 38.15 38.05 38.05 5.4K
11:55 38.05 38.05 38.05 38.05 2.9K
11:56 38.05 38.05 38.02 38.03 6.9K
11:57 38.03 38.03 38.02 38.02 2.6K
11:58 37.99 38.01 37.99 38.01 6.6K
11:59 38.01 38.03 38.01 38.03 5.6K
12:00 38.03 38.03 37.99 37.99 2.7K
12:01 38.05 38.05 38.05 38.05 14.6K
12:02 38.05 38.05 38.05 38.05 0.5K
12:03 38.05 38.06 38.05 38.06 0.8K
12:04 38.06 38.06 38.04 38.04 5.4K
12:05 38.04 38.06 38.02 38.05 3.2K
12:06 38.05 38.05 38.05 38.05 0.4K
12:07 38.12 38.17 38.12 38.17 5.8K
12:08 38.17 38.17 38.15 38.15 0.8K
12:09 38.17 38.17 38.17 38.17 1.7K
12:10 38.19 38.22 38.19 38.19 4.6K
12:11 38.19 38.22 38.19 38.22 1.8K
12:12 38.23 38.25 38.21 38.21 3.1K
12:13 38.18 38.19 38.18 38.18 1.8K
12:14 38.18 38.22 38.18 38.22 2.5K
12:15 38.21 38.21 38.19 38.19 2.4K
12:16 38.19 38.23 38.18 38.18 9.4K
12:17 38.18 38.25 38.18 38.25 6.5K
12:18 38.25 38.25 38.23 38.23 1.3K
12:19 38.25 38.25 38.25 38.25 1.4K
12:20 38.25 38.27 38.25 38.27 1.6K
12:21 38.27 38.27 38.24 38.25 7.1K
12:22 38.26 38.27 38.26 38.27 3.1K
12:23 38.26 38.26 38.23 38.23 15.6K
12:24 38.23 38.23 38.23 38.23 0.9K
12:25 38.23 38.23 38.23 38.23 0.2K
12:26 38.24 38.24 38.22 38.22 5.5K
12:27 38.22 38.24 38.22 38.22 6.7K
12:28 38.22 38.23 38.19 38.20 13.1K
12:29 38.19 38.26 38.19 38.25 8.5K
12:30 38.25 38.30 38.25 38.30 3.4K
12:31 38.30 38.30 38.29 38.29 5.2K
12:32 38.26 38.29 38.26 38.26 18.8K
12:33 38.28 38.31 38.28 38.31 19.3K
12:34 38.32 38.33 38.31 38.32 6.6K
12:35 38.33 38.33 38.28 38.28 3.4K
12:36 38.30 38.32 38.30 38.30 13.6K
12:37 38.25 38.31 38.24 38.31 9.7K
12:38 38.31 38.32 38.30 38.32 6.8K
12:39 38.32 38.32 38.29 38.32 6.7K
12:40 38.32 38.32 38.32 38.32 2.4K
12:41 38.29 38.33 38.29 38.33 3.3K
12:42 38.33 38.34 38.32 38.34 2.1K
12:43 38.34 38.34 38.33 38.33 1.6K
12:44 38.32 38.33 38.32 38.33 6.4K
12:45 38.32 38.32 38.30 38.31 3.0K
12:46 38.31 38.33 38.31 38.33 4.2K
12:47 38.33 38.34 38.32 38.34 3.9K
12:48 38.34 38.34 38.34 38.34 1.3K
12:49 38.34 38.40 38.34 38.40 7.2K
12:50 38.40 38.40 38.38 38.38 3.4K
12:51 38.33 38.33 38.33 38.33 4.1K
12:52 38.32 38.34 38.31 38.34 5.0K
12:53 38.34 38.34 38.32 38.34 5.3K
12:54 38.34 38.34 38.34 38.34 1.6K
12:55 38.34 38.37 38.34 38.37 1.4K
12:56 38.38 38.39 38.38 38.39 2.5K
12:57 38.39 38.39 38.38 38.38 2.0K
12:58 38.39 38.41 38.39 38.40 5.0K
12:59 38.40 38.41 38.38 38.38 6.1K
13:00 38.38 38.39 38.38 38.39 1.7K
13:01 38.39 38.39 38.37 38.37 2.6K
13:02 38.37 38.40 38.37 38.40 2.1K
13:03 38.40 38.40 38.39 38.39 2.1K
13:04 38.41 38.41 38.40 38.40 3.7K
13:05 38.39 38.39 38.34 38.34 2.7K
13:06 38.36 38.38 38.36 38.38 7.3K
13:07 38.38 38.38 38.38 38.38 0.1K
13:08 38.38 38.38 38.38 38.38 0.5K
13:09 38.38 38.38 38.38 38.38 0.7K
13:10 38.39 38.41 38.37 38.41 2.9K
13:11 38.41 38.41 38.41 38.41 2.3K
13:12 38.41 38.42 38.41 38.42 1.1K
13:13 38.41 38.43 38.41 38.43 6.3K
13:14 38.43 38.43 38.42 38.43 5.3K
13:15 38.43 38.43 38.41 38.41 6.1K
13:16 38.35 38.35 38.31 38.31 6.2K
13:17 38.31 38.31 38.30 38.30 1.8K
13:18 38.30 38.30 38.22 38.23 4.4K
13:19 38.23 38.27 38.23 38.27 8.2K
13:20 38.26 38.26 38.26 38.26 2.0K
13:21 38.26 38.27 38.23 38.25 6.7K
13:22 38.23 38.23 38.21 38.21 9.9K
13:23 38.24 38.24 38.24 38.24 1.4K
13:24 38.25 38.27 38.25 38.27 4.5K
13:25 38.27 38.34 38.27 38.29 4.7K
13:26 38.29 38.29 38.28 38.28 1.5K
13:27 38.28 38.28 38.28 38.28 1.0K
13:28 38.28 38.29 38.28 38.29 2.0K
13:29 38.30 38.30 38.26 38.26 3.2K
13:30 38.27 38.27 38.25 38.25 2.3K
13:31 38.26 38.28 38.25 38.28 8.2K
13:32 38.29 38.29 38.27 38.27 3.3K
13:33 38.33 38.33 38.31 38.31 3.7K
13:34 38.31 38.34 38.31 38.34 2.6K
13:35 38.35 38.35 38.35 38.35 1.0K
13:36 38.36 38.36 38.33 38.33 2.5K
13:37 38.33 38.33 38.32 38.32 2.1K
13:38 38.32 38.34 38.32 38.34 1.9K
13:39 38.32 38.34 38.32 38.33 2.5K
13:40 38.34 38.34 38.33 38.33 3.3K
13:41 38.33 38.33 38.30 38.30 2.2K
13:42 38.30 38.30 38.28 38.29 4.7K
13:43 38.29 38.29 38.29 38.29 0.7K
13:44 38.29 38.30 38.26 38.29 6.2K
13:45 38.29 38.29 38.28 38.28 1.4K
13:46 38.29 38.29 38.29 38.29 1.4K
13:47 38.29 38.29 38.28 38.28 3.1K
13:48 38.28 38.28 38.25 38.25 18.9K
13:49 38.25 38.28 38.25 38.28 3.5K
13:50 38.27 38.33 38.27 38.33 19.5K
13:51 38.32 38.33 38.31 38.33 3.1K
13:52 38.33 38.33 38.31 38.33 2.9K
13:53 38.33 38.34 38.33 38.34 2.0K
13:54 38.34 38.35 38.34 38.35 1.5K
13:55 38.37 38.37 38.35 38.35 1.9K
13:56 38.35 38.37 38.34 38.37 3.7K
13:57 38.37 38.39 38.37 38.39 4.1K
13:58 38.40 38.42 38.40 38.42 2.6K
13:59 38.43 38.44 38.41 38.41 28.5K
14:00 38.42 38.42 38.42 38.42 0.9K
14:01 38.42 38.42 38.37 38.37 4.9K
14:02 38.38 38.38 38.37 38.37 2.7K
14:03 38.34 38.36 38.34 38.36 4.4K
14:04 38.36 38.36 38.34 38.34 3.2K
14:05 38.31 38.32 38.31 38.31 1.2K
14:06 38.31 38.33 38.30 38.33 9.5K
14:07 38.34 38.34 38.34 38.34 4.1K
14:08 38.34 38.34 38.33 38.33 1.3K
14:09 38.33 38.39 38.33 38.39 4.6K
14:10 38.39 38.39 38.33 38.33 3.0K
14:11 38.33 38.33 38.33 38.33 0.9K
14:12 38.33 38.35 38.32 38.35 5.6K
14:13 38.35 38.35 38.35 38.35 0.3K
14:14 38.35 38.40 38.35 38.40 2.1K
14:15 38.40 38.40 38.37 38.37 3.5K
14:16 38.35 38.35 38.33 38.34 3.8K
14:17 38.33 38.34 38.33 38.33 1.8K
14:18 38.33 38.34 38.31 38.34 10.0K
14:19 38.34 38.36 38.34 38.36 2.3K
14:20 38.36 38.41 38.36 38.41 1.8K
14:21 38.41 38.41 38.40 38.41 5.0K
14:22 38.41 38.42 38.41 38.42 2.3K
14:23 38.42 38.42 38.38 38.38 5.8K
14:24 38.38 38.38 38.36 38.36 1.6K
14:25 38.37 38.38 38.37 38.38 1.0K
14:26 38.37 38.37 38.35 38.36 8.1K
14:27 38.38 38.40 38.38 38.40 4.4K
14:28 38.40 38.40 38.39 38.39 4.8K
14:29 38.39 38.39 38.38 38.38 2.9K
14:30 38.37 38.38 38.36 38.38 3.4K
14:31 38.37 38.37 38.34 38.34 2.1K
14:32 38.34 38.34 38.30 38.30 3.2K
14:33 38.30 38.32 38.30 38.32 4.0K
14:34 38.31 38.31 38.30 38.30 1.3K
14:35 38.30 38.32 38.30 38.31 2.6K
14:36 38.31 38.31 38.28 38.29 4.6K
14:37 38.29 38.29 38.29 38.29 0.7K
14:38 38.29 38.29 38.27 38.29 2.0K
14:39 38.28 38.29 38.28 38.29 1.5K
14:40 38.29 38.29 38.29 38.29 0.7K
14:41 38.28 38.28 38.28 38.28 4.2K
14:42 38.29 38.30 38.27 38.27 6.7K
14:43 38.27 38.27 38.25 38.26 5.9K
14:44 38.27 38.27 38.27 38.27 2.8K
14:45 38.27 38.30 38.27 38.29 5.0K
14:46 38.28 38.29 38.27 38.27 5.1K
14:47 38.25 38.28 38.25 38.28 3.3K
14:48 38.28 38.29 38.28 38.28 3.6K
14:49 38.29 38.30 38.29 38.30 2.9K
14:50 38.30 38.30 38.28 38.28 5.7K
14:51 38.28 38.29 38.28 38.29 3.4K
14:52 38.28 38.28 38.27 38.27 3.1K
14:53 38.27 38.27 38.27 38.27 1.4K
14:54 38.27 38.28 38.27 38.27 3.1K
14:55 38.27 38.27 38.26 38.26 1.8K
14:56 38.28 38.31 38.28 38.31 6.6K
14:57 38.31 38.32 38.31 38.31 3.1K
14:58 38.30 38.30 38.29 38.29 4.9K
14:59 38.29 38.29 38.28 38.28 1.7K
15:00 38.27 38.27 38.22 38.25 13.2K
15:01 38.25 38.25 38.20 38.20 2.6K
15:02 38.19 38.19 38.18 38.19 7.7K
15:03 38.21 38.23 38.20 38.23 6.4K
15:04 38.23 38.24 38.23 38.24 6.2K
15:05 38.25 38.26 38.19 38.19 6.3K
15:06 38.19 38.19 38.19 38.19 1.1K
15:07 38.18 38.18 38.16 38.16 8.2K
15:08 38.24 38.24 38.19 38.19 8.9K
15:09 38.19 38.19 38.15 38.16 3.3K
15:10 38.16 38.18 38.16 38.17 2.4K
15:11 38.17 38.19 38.17 38.19 3.5K
15:12 38.19 38.19 38.17 38.18 3.8K
15:13 38.18 38.19 38.18 38.19 7.3K
15:14 38.19 38.19 38.18 38.18 3.0K
15:15 38.17 38.17 38.15 38.15 6.8K
15:16 38.15 38.15 38.15 38.15 1.5K
15:17 38.15 38.15 38.13 38.14 4.3K
15:18 38.13 38.17 38.11 38.16 7.0K
15:19 38.16 38.17 38.15 38.17 5.1K
15:20 38.18 38.18 38.14 38.14 4.0K
15:21 38.16 38.17 38.16 38.17 4.2K
15:22 38.17 38.17 38.16 38.16 3.6K
15:23 38.16 38.17 38.15 38.17 5.5K
15:24 38.16 38.17 38.14 38.15 5.9K
15:25 38.15 38.20 38.15 38.19 5.1K
15:26 38.19 38.19 38.18 38.18 5.0K
15:27 38.18 38.18 38.15 38.15 1.9K
15:28 38.15 38.20 38.15 38.19 5.1K
15:29 38.19 38.20 38.19 38.19 3.5K
15:30 38.21 38.21 38.18 38.19 5.3K
15:31 38.19 38.25 38.18 38.25 14.8K
15:32 38.27 38.30 38.26 38.30 5.2K
15:33 38.31 38.31 38.28 38.28 3.3K
15:34 38.30 38.30 38.29 38.30 6.0K
15:35 38.33 38.33 38.29 38.29 7.6K
15:36 38.29 38.30 38.27 38.27 4.9K
15:37 38.27 38.27 38.26 38.26 6.2K
15:38 38.26 38.28 38.26 38.28 18.8K
15:39 38.29 38.32 38.28 38.31 6.3K
15:40 38.31 38.31 38.26 38.26 14.3K
15:41 38.26 38.26 38.19 38.19 13.7K
15:42 38.19 38.20 38.19 38.20 6.1K
15:43 38.21 38.26 38.21 38.25 14.4K
15:44 38.26 38.26 38.26 38.26 1.4K
15:45 38.24 38.25 38.24 38.24 6.4K
15:46 38.24 38.24 38.22 38.22 5.4K
15:47 38.22 38.23 38.22 38.22 3.9K
15:48 38.23 38.23 38.21 38.21 9.7K
15:49 38.22 38.22 38.19 38.19 5.6K
15:50 38.19 38.22 38.19 38.22 7.8K
15:51 38.25 38.26 38.23 38.26 48.8K
15:52 38.25 38.25 38.21 38.22 7.7K
15:53 38.24 38.29 38.23 38.29 14.0K
15:54 38.29 38.29 38.25 38.25 10.2K
15:55 38.24 38.28 38.24 38.28 18.3K
15:56 38.27 38.28 38.26 38.28 20.9K
15:57 38.29 38.30 38.27 38.27 39.0K
15:58 38.26 38.30 38.26 38.27 35.6K
15:59 38.27 38.27 38.21 38.21 66.5K
16:00 38.20 38.20 38.17 38.17 526.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles