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 38.84 39.00 38.36 38.83 76.8K
09:32 38.66 38.76 38.66 38.76 7.4K
09:33 38.82 38.82 38.54 38.66 16.7K
09:34 38.63 38.65 38.55 38.65 9.2K
09:35 38.66 38.66 38.60 38.65 6.4K
09:36 38.65 38.75 38.65 38.75 6.2K
09:37 38.68 38.75 38.68 38.72 2.9K
09:38 38.74 38.79 38.61 38.61 13.2K
09:39 38.61 38.65 38.58 38.58 2.0K
09:40 38.55 38.55 38.46 38.46 6.2K
09:41 38.41 38.44 38.41 38.43 2.4K
09:42 38.41 38.41 38.31 38.34 5.7K
09:43 38.34 38.34 38.28 38.28 3.5K
09:44 38.28 38.28 38.21 38.21 7.0K
09:45 38.23 38.26 38.20 38.22 2.0K
09:46 38.22 38.22 38.19 38.22 3.3K
09:47 38.20 38.26 38.20 38.24 1.7K
09:48 38.24 38.24 38.10 38.10 2.1K
09:49 38.15 38.15 38.12 38.12 10.4K
09:50 38.16 38.16 38.16 38.16 1.9K
09:51 38.14 38.22 38.06 38.09 10.9K
09:52 38.12 38.14 38.12 38.14 2.6K
09:53 38.14 38.14 38.12 38.13 3.0K
09:54 38.12 38.12 38.05 38.06 4.6K
09:55 38.11 38.17 38.11 38.14 3.8K
09:56 38.14 38.14 38.06 38.06 2.2K
09:57 37.97 38.08 37.97 38.08 4.9K
09:58 38.08 38.12 38.08 38.12 1.0K
09:59 38.14 38.14 38.12 38.12 1.8K
10:00 38.12 38.19 38.10 38.19 5.8K
10:01 38.16 38.21 38.15 38.21 10.7K
10:02 38.21 38.23 38.17 38.23 6.4K
10:03 38.21 38.29 38.21 38.22 10.0K
10:04 38.25 38.25 38.21 38.21 2.1K
10:05 38.21 38.21 38.17 38.17 5.2K
10:06 38.18 38.18 38.16 38.16 1.6K
10:07 38.16 38.27 38.16 38.27 7.3K
10:08 38.28 38.31 38.28 38.31 3.7K
10:09 38.31 38.31 38.26 38.28 4.3K
10:10 38.28 38.28 38.25 38.25 2.7K
10:11 38.25 38.25 38.16 38.21 3.4K
10:12 38.21 38.24 38.21 38.24 3.2K
10:13 38.21 38.24 38.21 38.24 4.4K
10:14 38.24 38.26 38.24 38.26 5.2K
10:15 38.29 38.31 38.25 38.25 4.8K
10:16 38.25 38.25 38.18 38.18 8.8K
10:17 38.23 38.23 38.22 38.23 13.8K
10:18 38.23 38.25 38.23 38.25 0.7K
10:19 38.25 38.30 38.25 38.27 3.8K
10:20 38.36 38.36 38.32 38.32 1.8K
10:21 38.44 38.51 38.44 38.51 5.5K
10:22 38.49 38.52 38.49 38.52 6.6K
10:23 38.51 38.51 38.51 38.51 2.0K
10:24 38.49 38.49 38.47 38.47 3.9K
10:25 38.46 38.49 38.46 38.49 11.8K
10:26 38.49 38.53 38.49 38.51 2.9K
10:27 38.46 38.49 38.46 38.49 0.9K
10:28 38.49 38.50 38.49 38.50 1.8K
10:29 38.50 38.50 38.37 38.37 3.1K
10:30 38.36 38.36 38.36 38.36 2.3K
10:31 38.36 38.42 38.36 38.42 3.6K
10:32 38.45 38.45 38.45 38.45 1.3K
10:33 38.45 38.45 38.41 38.41 2.5K
10:34 38.42 38.47 38.42 38.44 0.9K
10:35 38.44 38.47 38.44 38.44 0.7K
10:36 38.41 38.43 38.41 38.41 1.5K
10:37 38.41 38.43 38.41 38.41 13.2K
10:38 38.41 38.42 38.40 38.41 3.0K
10:39 38.41 38.41 38.36 38.36 3.0K
10:40 38.41 38.41 38.40 38.40 4.4K
10:41 38.40 38.40 38.40 38.40 0.4K
10:42 38.40 38.40 38.40 38.40 0.6K
10:43 38.40 38.40 38.37 38.40 5.8K
10:44 38.40 38.41 38.40 38.40 1.6K
10:45 38.40 38.40 38.40 38.40 0.9K
10:46 38.40 38.50 38.40 38.50 15.2K
10:47 38.50 38.50 38.39 38.39 2.6K
10:48 38.39 38.39 38.32 38.32 1.2K
10:49 38.30 38.40 38.30 38.40 10.6K
10:50 38.40 38.40 38.38 38.38 1.0K
10:51 38.37 38.39 38.34 38.34 1.6K
10:52 38.34 38.41 38.34 38.41 2.3K
10:53 38.47 38.47 38.45 38.45 2.4K
10:54 38.39 38.40 38.35 38.40 7.2K
10:55 38.43 38.47 38.40 38.47 17.2K
10:56 38.47 38.47 38.47 38.47 2.3K
10:57 38.47 38.56 38.47 38.56 5.1K
10:58 38.56 38.56 38.54 38.56 0.7K
10:59 38.56 38.58 38.54 38.56 3.2K
11:00 38.56 38.56 38.49 38.49 6.3K
11:01 38.49 38.51 38.46 38.46 2.5K
11:02 38.48 38.54 38.48 38.54 2.7K
11:03 38.55 38.55 38.54 38.55 1.4K
11:04 38.52 38.55 38.49 38.49 17.0K
11:05 38.52 38.57 38.51 38.57 4.3K
11:06 38.57 38.57 38.54 38.54 2.6K
11:07 38.52 38.52 38.49 38.49 10.7K
11:08 38.49 38.50 38.48 38.48 1.6K
11:09 38.48 38.51 38.48 38.51 5.7K
11:10 38.51 38.56 38.49 38.56 4.7K
11:11 38.56 38.58 38.56 38.58 1.6K
11:12 38.58 38.58 38.55 38.58 1.3K
11:13 38.55 38.55 38.50 38.52 2.8K
11:14 38.52 38.52 38.50 38.51 2.8K
11:15 38.51 38.51 38.47 38.47 2.9K
11:16 38.51 38.51 38.49 38.49 2.3K
11:17 38.51 38.53 38.51 38.53 0.3K
11:18 38.53 38.53 38.48 38.48 2.0K
11:19 38.48 38.49 38.48 38.49 0.9K
11:20 38.46 38.48 38.46 38.47 5.3K
11:21 38.47 38.50 38.47 38.50 2.9K
11:22 38.48 38.49 38.48 38.49 1.3K
11:23 38.49 38.52 38.49 38.52 3.5K
11:24 38.52 38.53 38.52 38.53 1.7K
11:25 38.53 38.55 38.53 38.53 3.8K
11:26 38.53 38.55 38.50 38.50 2.6K
11:27 38.51 38.51 38.50 38.50 3.2K
11:28 38.53 38.53 38.51 38.51 1.8K
11:29 38.53 38.53 38.52 38.52 1.8K
11:30 38.52 38.53 38.52 38.53 1.6K
11:31 38.56 38.59 38.55 38.55 4.1K
11:32 38.57 38.59 38.57 38.59 4.9K
11:33 38.59 38.59 38.56 38.56 4.4K
11:34 38.55 38.55 38.53 38.54 3.0K
11:35 38.53 38.55 38.53 38.55 2.7K
11:36 38.53 38.53 38.53 38.53 1.3K
11:37 38.52 38.52 38.47 38.47 4.4K
11:38 38.46 38.46 38.43 38.43 2.5K
11:39 38.45 38.45 38.43 38.43 1.2K
11:40 38.41 38.41 38.34 38.34 9.6K
11:41 38.34 38.36 38.32 38.36 2.5K
11:42 38.37 38.37 38.34 38.37 2.6K
11:43 38.36 38.39 38.36 38.39 1.2K
11:44 38.39 38.39 38.34 38.34 1.3K
11:45 38.32 38.34 38.32 38.34 1.3K
11:46 38.32 38.33 38.30 38.31 3.6K
11:47 38.30 38.30 38.29 38.29 2.8K
11:48 38.29 38.30 38.28 38.30 1.1K
11:49 38.32 38.33 38.30 38.33 2.7K
11:50 38.33 38.33 38.30 38.30 1.2K
11:51 38.28 38.32 38.28 38.32 2.1K
11:52 38.32 38.36 38.32 38.36 1.6K
11:53 38.36 38.36 38.36 38.36 1.1K
11:54 38.34 38.35 38.28 38.28 1.7K
11:55 38.28 38.30 38.28 38.30 0.9K
11:56 38.30 38.30 38.28 38.28 1.8K
11:57 38.28 38.28 38.28 38.28 1.0K
11:58 38.31 38.31 38.29 38.29 2.1K
11:59 38.29 38.29 38.27 38.27 2.8K
12:00 38.27 38.27 38.24 38.24 5.0K
12:01 38.24 38.25 38.23 38.25 1.0K
12:02 38.24 38.24 38.22 38.22 0.9K
12:03 38.22 38.26 38.22 38.26 2.3K
12:04 38.26 38.27 38.24 38.24 3.1K
12:05 38.24 38.24 38.21 38.22 4.6K
12:06 38.22 38.26 38.22 38.26 1.5K
12:07 38.21 38.21 38.21 38.21 1.5K
12:08 38.19 38.21 38.19 38.21 2.0K
12:09 38.21 38.25 38.21 38.21 2.7K
12:10 38.21 38.25 38.21 38.25 1.9K
12:11 38.26 38.30 38.26 38.30 3.0K
12:12 38.28 38.30 38.26 38.26 2.4K
12:13 38.29 38.29 38.29 38.29 3.4K
12:14 38.29 38.29 38.28 38.28 0.8K
12:15 38.28 38.29 38.28 38.29 1.2K
12:16 38.30 38.31 38.30 38.31 3.1K
12:17 38.35 38.35 38.33 38.33 3.8K
12:18 38.33 38.33 38.33 38.33 0.2K
12:19 38.33 38.33 38.29 38.29 4.3K
12:20 38.29 38.31 38.29 38.31 3.8K
12:21 38.31 38.31 38.31 38.31 2.0K
12:22 38.26 38.26 38.23 38.23 2.0K
12:23 38.21 38.23 38.21 38.23 1.6K
12:24 38.27 38.28 38.27 38.28 4.2K
12:25 38.25 38.25 38.22 38.22 1.6K
12:26 38.21 38.24 38.21 38.24 2.2K
12:27 38.20 38.25 38.20 38.25 16.5K
12:28 38.20 38.20 38.20 38.20 0.7K
12:29 38.23 38.23 38.20 38.20 4.3K
12:30 38.20 38.24 38.20 38.23 6.0K
12:31 38.21 38.21 38.18 38.18 3.0K
12:32 38.21 38.23 38.21 38.23 3.2K
12:33 38.20 38.20 38.20 38.20 1.1K
12:34 38.21 38.21 38.19 38.19 1.0K
12:35 38.21 38.22 38.20 38.20 1.5K
12:36 38.19 38.19 38.18 38.18 2.9K
12:37 38.18 38.19 38.18 38.19 1.0K
12:38 38.19 38.24 38.19 38.24 1.6K
12:39 38.21 38.21 38.19 38.19 8.2K
12:40 38.19 38.19 38.16 38.19 2.0K
12:41 38.19 38.22 38.19 38.20 2.6K
12:42 38.21 38.22 38.19 38.22 1.6K
12:43 38.22 38.22 38.19 38.19 4.7K
12:44 38.17 38.17 38.13 38.14 3.6K
12:45 38.14 38.18 38.14 38.18 5.4K
12:46 38.20 38.26 38.20 38.26 2.3K
12:47 38.26 38.26 38.24 38.24 1.6K
12:48 38.30 38.32 38.30 38.32 4.2K
12:49 38.32 38.33 38.32 38.33 0.6K
12:50 38.32 38.33 38.28 38.31 3.2K
12:51 38.31 38.33 38.31 38.33 2.2K
12:52 38.33 38.35 38.33 38.35 1.4K
12:53 38.35 38.36 38.35 38.36 1.2K
12:54 38.37 38.37 38.34 38.34 2.2K
12:55 38.36 38.38 38.36 38.36 1.5K
12:56 38.36 38.38 38.36 38.38 1.1K
12:57 38.38 38.38 38.36 38.36 6.2K
12:58 38.36 38.36 38.31 38.33 2.3K
12:59 38.33 38.34 38.33 38.34 1.2K
13:00 38.37 38.37 38.37 38.37 1.4K
13:01 38.37 38.37 38.37 38.37 0.8K
13:02 38.37 38.37 38.34 38.35 2.0K
13:03 38.35 38.35 38.32 38.32 2.8K
13:04 38.32 38.33 38.32 38.33 2.3K
13:05 38.35 38.36 38.35 38.36 1.7K
13:06 38.36 38.36 38.34 38.34 1.5K
13:07 38.34 38.36 38.34 38.34 1.0K
13:08 38.34 38.34 38.34 38.34 0.5K
13:09 38.34 38.36 38.34 38.36 3.9K
13:10 38.36 38.36 38.36 38.36 0.7K
13:11 38.36 38.40 38.36 38.40 4.3K
13:12 38.38 38.38 38.38 38.38 2.5K
13:13 38.38 38.38 38.37 38.37 1.7K
13:14 38.37 38.38 38.37 38.38 0.6K
13:15 38.38 38.38 38.35 38.35 3.1K
13:16 38.35 38.35 38.33 38.33 2.0K
13:17 38.33 38.33 38.32 38.32 0.7K
13:18 38.31 38.31 38.31 38.31 4.3K
13:19 38.31 38.33 38.31 38.33 0.7K
13:20 38.33 38.33 38.33 38.33 0.4K
13:21 38.31 38.42 38.31 38.42 34.6K
13:22 38.42 38.44 38.42 38.44 2.9K
13:23 38.43 38.44 38.43 38.44 5.6K
13:24 38.44 38.44 38.42 38.42 18.0K
13:25 38.42 38.43 38.42 38.43 1.6K
13:26 38.44 38.48 38.44 38.48 20.4K
13:27 38.48 38.52 38.48 38.52 2.1K
13:28 38.52 38.53 38.48 38.48 3.3K
13:29 38.48 38.48 38.45 38.47 1.6K
13:30 38.48 38.50 38.48 38.50 9.7K
13:31 38.50 38.54 38.50 38.54 10.1K
13:32 38.54 38.54 38.54 38.54 0.4K
13:33 38.52 38.58 38.52 38.57 3.6K
13:34 38.57 38.57 38.54 38.54 3.0K
13:35 38.54 38.54 38.53 38.54 4.6K
13:36 38.55 38.55 38.54 38.54 2.3K
13:37 38.54 38.60 38.54 38.59 11.3K
13:38 38.59 38.59 38.57 38.59 1.1K
13:39 38.56 38.58 38.56 38.58 1.8K
13:40 38.58 38.59 38.58 38.59 7.4K
13:41 38.59 38.59 38.57 38.57 4.8K
13:42 38.57 38.59 38.55 38.56 18.7K
13:43 38.56 38.57 38.56 38.57 3.9K
13:44 38.55 38.56 38.55 38.56 1.0K
13:45 38.57 38.57 38.54 38.54 4.3K
13:46 38.54 38.54 38.54 38.54 4.6K
13:47 38.53 38.53 38.50 38.51 3.3K
13:48 38.51 38.57 38.51 38.56 2.8K
13:49 38.56 38.58 38.56 38.58 0.9K
13:50 38.58 38.58 38.56 38.56 2.2K
13:51 38.56 38.56 38.56 38.56 1.3K
13:52 38.54 38.56 38.54 38.56 3.9K
13:53 38.56 38.56 38.56 38.56 3.8K
13:54 38.56 38.59 38.56 38.57 0.7K
13:55 38.57 38.59 38.57 38.58 5.1K
13:56 38.53 38.55 38.53 38.54 2.2K
13:57 38.54 38.56 38.54 38.56 2.3K
13:58 38.56 38.56 38.54 38.55 1.1K
13:59 38.55 38.56 38.55 38.56 4.8K
14:00 38.55 38.56 38.55 38.55 2.1K
14:01 38.55 38.55 38.54 38.54 1.7K
14:02 38.57 38.57 38.55 38.55 1.0K
14:03 38.55 38.55 38.50 38.50 4.4K
14:04 38.50 38.50 38.50 38.50 0.8K
14:05 38.50 38.51 38.49 38.49 1.9K
14:06 38.49 38.52 38.48 38.48 6.1K
14:07 38.48 38.50 38.48 38.50 23.2K
14:08 38.52 38.55 38.52 38.55 4.5K
14:09 38.55 38.56 38.54 38.54 12.5K
14:10 38.54 38.54 38.53 38.54 12.2K
14:11 38.54 38.56 38.54 38.56 1.5K
14:12 38.51 38.52 38.50 38.50 5.2K
14:13 38.51 38.51 38.50 38.50 1.1K
14:14 38.50 38.50 38.45 38.45 8.3K
14:15 38.45 38.47 38.45 38.47 0.6K
14:16 38.47 38.47 38.45 38.45 3.7K
14:17 38.45 38.45 38.44 38.45 0.7K
14:18 38.45 38.46 38.45 38.46 1.6K
14:19 38.44 38.46 38.44 38.45 2.5K
14:20 38.52 38.52 38.45 38.46 10.9K
14:21 38.46 38.48 38.46 38.48 2.0K
14:22 38.48 38.49 38.48 38.49 1.7K
14:23 38.52 38.52 38.50 38.52 2.7K
14:24 38.52 38.52 38.50 38.52 0.9K
14:25 38.52 38.52 38.51 38.51 2.4K
14:26 38.52 38.54 38.50 38.54 4.7K
14:27 38.58 38.58 38.56 38.58 1.1K
14:28 38.57 38.57 38.53 38.55 10.8K
14:29 38.56 38.60 38.56 38.60 21.7K
14:30 38.63 38.63 38.62 38.62 14.1K
14:31 38.62 38.62 38.61 38.61 2.3K
14:32 38.61 38.61 38.60 38.61 4.0K
14:33 38.61 38.61 38.56 38.56 4.6K
14:34 38.56 38.56 38.56 38.56 2.2K
14:35 38.56 38.56 38.46 38.48 3.3K
14:36 38.47 38.49 38.47 38.49 2.3K
14:37 38.47 38.48 38.46 38.46 3.4K
14:38 38.44 38.46 38.44 38.46 6.0K
14:39 38.46 38.46 38.44 38.44 1.5K
14:40 38.47 38.48 38.45 38.45 3.7K
14:41 38.46 38.46 38.45 38.45 1.2K
14:42 38.47 38.47 38.47 38.47 5.0K
14:43 38.46 38.48 38.46 38.46 3.5K
14:44 38.46 38.46 38.45 38.45 1.3K
14:45 38.45 38.46 38.45 38.46 1.7K
14:46 38.45 38.45 38.45 38.45 3.7K
14:47 38.45 38.45 38.43 38.43 2.6K
14:48 38.46 38.46 38.44 38.44 3.8K
14:49 38.46 38.46 38.44 38.44 1.7K
14:50 38.44 38.45 38.42 38.42 2.7K
14:51 38.44 38.45 38.44 38.45 5.0K
14:52 38.45 38.45 38.45 38.45 1.6K
14:53 38.45 38.45 38.41 38.41 4.6K
14:54 38.43 38.43 38.42 38.42 2.0K
14:55 38.42 38.43 38.42 38.43 2.0K
14:56 38.44 38.50 38.44 38.50 7.8K
14:57 38.50 38.52 38.50 38.52 1.6K
14:58 38.48 38.49 38.48 38.49 4.7K
14:59 38.49 38.49 38.49 38.49 2.0K
15:00 38.49 38.49 38.48 38.48 5.6K
15:01 38.48 38.48 38.43 38.44 10.0K
15:02 38.44 38.44 38.42 38.42 6.0K
15:03 38.41 38.41 38.41 38.41 1.2K
15:04 38.37 38.37 38.34 38.34 4.9K
15:05 38.35 38.36 38.35 38.36 4.6K
15:06 38.36 38.37 38.36 38.37 0.5K
15:07 38.37 38.37 38.33 38.33 2.9K
15:08 38.33 38.33 38.33 38.33 1.1K
15:09 38.33 38.33 38.31 38.33 6.4K
15:10 38.29 38.30 38.29 38.30 11.4K
15:11 38.29 38.29 38.29 38.29 1.6K
15:12 38.29 38.31 38.29 38.31 7.1K
15:13 38.32 38.33 38.31 38.33 4.9K
15:14 38.33 38.33 38.33 38.33 2.0K
15:15 38.31 38.32 38.31 38.31 6.1K
15:16 38.30 38.30 38.27 38.28 10.7K
15:17 38.30 38.30 38.28 38.28 2.5K
15:18 38.28 38.29 38.27 38.27 10.3K
15:19 38.29 38.30 38.28 38.30 7.3K
15:20 38.29 38.30 38.27 38.27 5.5K
15:21 38.28 38.28 38.28 38.28 2.4K
15:22 38.28 38.28 38.26 38.26 5.9K
15:23 38.26 38.26 38.24 38.24 10.6K
15:24 38.24 38.25 38.23 38.23 2.4K
15:25 38.24 38.29 38.24 38.29 10.1K
15:26 38.31 38.36 38.30 38.34 12.8K
15:27 38.34 38.34 38.32 38.32 3.0K
15:28 38.33 38.33 38.32 38.32 3.2K
15:29 38.32 38.34 38.32 38.34 7.5K
15:30 38.36 38.36 38.33 38.33 4.6K
15:31 38.33 38.33 38.33 38.33 2.8K
15:32 38.33 38.33 38.30 38.31 9.9K
15:33 38.31 38.33 38.31 38.32 7.2K
15:34 38.32 38.32 38.32 38.32 11.0K
15:35 38.31 38.32 38.30 38.30 14.0K
15:36 38.30 38.31 38.30 38.31 12.6K
15:37 38.31 38.33 38.31 38.32 4.8K
15:38 38.32 38.33 38.31 38.33 8.5K
15:39 38.31 38.35 38.31 38.35 12.2K
15:40 38.36 38.36 38.31 38.31 5.3K
15:41 38.31 38.33 38.30 38.33 5.5K
15:42 38.33 38.34 38.32 38.33 3.9K
15:43 38.32 38.32 38.31 38.32 7.8K
15:44 38.32 38.34 38.30 38.34 10.0K
15:45 38.34 38.35 38.34 38.34 11.9K
15:46 38.35 38.35 38.34 38.34 6.8K
15:47 38.34 38.35 38.32 38.32 14.7K
15:48 38.31 38.33 38.30 38.30 12.2K
15:49 38.29 38.29 38.26 38.26 5.7K
15:50 38.27 38.27 38.25 38.25 10.2K
15:51 38.24 38.30 38.24 38.30 14.6K
15:52 38.30 38.36 38.30 38.36 8.7K
15:53 38.36 38.37 38.36 38.37 10.9K
15:54 38.38 38.40 38.36 38.37 11.8K
15:55 38.36 38.37 38.36 38.36 17.1K
15:56 38.36 38.41 38.35 38.41 22.2K
15:57 38.41 38.42 38.40 38.42 35.8K
15:58 38.46 38.46 38.43 38.44 31.3K
15:59 38.43 38.47 38.42 38.47 42.0K
16:00 38.47 38.52 38.39 38.49 466.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles