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 38.38 38.45 38.38 38.45 27.9K
09:32 38.38 38.38 38.38 38.38 1.1K
09:33 38.38 38.54 38.38 38.54 2.4K
09:34 38.54 38.57 38.54 38.57 1.3K
09:35 38.58 38.60 38.58 38.60 1.6K
09:36 38.59 38.59 38.59 38.59 0.8K
09:37 38.59 38.59 38.52 38.52 1.1K
09:38 38.52 38.60 38.52 38.60 0.8K
09:39 38.68 38.68 38.67 38.67 0.7K
09:40 38.67 38.67 38.64 38.64 1.3K
09:41 38.63 38.64 38.63 38.64 0.8K
09:42 38.68 38.72 38.68 38.70 29.8K
09:43 38.80 38.84 38.80 38.84 2.6K
09:44 38.83 38.85 38.83 38.83 1.3K
09:45 38.85 38.89 38.85 38.89 0.4K
09:46 38.89 38.89 38.85 38.85 0.3K
09:47 38.85 38.91 38.83 38.91 1.9K
09:48 38.87 38.88 38.87 38.88 1.9K
09:49 38.85 38.85 38.84 38.84 3.4K
09:50 38.84 38.84 38.77 38.77 2.4K
09:51 38.80 38.83 38.79 38.83 1.2K
09:52 38.73 38.79 38.73 38.79 2.9K
09:53 38.79 38.79 38.77 38.77 0.5K
09:54 38.76 38.77 38.76 38.77 1.2K
09:55 38.77 38.77 38.77 38.77 0.5K
09:56 38.77 38.84 38.77 38.81 2.6K
09:57 38.81 38.81 38.72 38.76 15.1K
09:58 38.74 38.80 38.74 38.80 0.7K
09:59 38.80 38.80 38.75 38.75 1.6K
10:00 38.75 38.75 38.72 38.72 1.0K
10:01 38.73 38.73 38.73 38.73 1.6K
10:02 38.73 38.76 38.68 38.76 5.4K
10:03 38.76 38.80 38.76 38.80 9.1K
10:04 38.80 38.90 38.80 38.90 21.0K
10:05 38.93 38.93 38.93 38.93 0.7K
10:06 38.93 38.94 38.93 38.94 4.3K
10:07 38.94 38.96 38.94 38.95 10.9K
10:08 38.95 38.95 38.91 38.93 2.6K
10:09 38.93 38.95 38.93 38.95 0.6K
10:10 38.95 38.95 38.92 38.92 0.6K
10:11 38.92 38.92 38.90 38.90 1.9K
10:12 38.90 38.90 38.85 38.85 2.4K
10:13 38.85 38.88 38.84 38.84 3.3K
10:14 38.84 38.84 38.82 38.83 2.2K
10:15 38.86 38.86 38.85 38.85 4.0K
10:16 38.87 38.90 38.87 38.90 3.8K
10:17 38.90 38.90 38.86 38.86 2.8K
10:18 38.83 38.84 38.82 38.84 5.6K
10:19 38.86 38.86 38.82 38.82 2.6K
10:20 38.82 38.88 38.82 38.88 2.8K
10:21 38.85 38.85 38.80 38.80 6.3K
10:22 38.78 38.78 38.76 38.76 2.7K
10:23 38.79 38.81 38.79 38.79 2.8K
10:24 38.75 38.79 38.74 38.79 4.0K
10:25 38.77 38.77 38.75 38.76 4.1K
10:26 38.76 38.79 38.76 38.77 1.8K
10:27 38.77 38.82 38.77 38.82 0.3K
10:28 38.82 38.88 38.81 38.88 3.3K
10:29 38.88 38.96 38.88 38.96 3.7K
10:30 38.96 38.96 38.93 38.93 2.6K
10:31 38.95 39.02 38.95 39.02 26.3K
10:32 39.02 39.05 39.02 39.05 2.5K
10:33 39.01 39.11 39.01 39.10 25.6K
10:34 39.07 39.11 39.07 39.10 61.7K
10:35 39.10 39.17 39.10 39.17 3.0K
10:36 39.18 39.18 39.09 39.09 43.2K
10:37 39.09 39.16 39.09 39.16 5.8K
10:38 39.16 39.18 39.13 39.15 9.7K
10:39 39.15 39.15 39.12 39.12 12.2K
10:40 39.14 39.17 39.14 39.17 1.8K
10:41 39.17 39.25 39.17 39.25 6.2K
10:42 39.25 39.27 39.24 39.25 47.8K
10:43 39.25 39.25 39.24 39.25 9.7K
10:44 39.27 39.29 39.27 39.29 3.2K
10:45 39.29 39.30 39.29 39.30 2.2K
10:46 39.30 39.33 39.30 39.33 3.6K
10:47 39.33 39.33 39.32 39.32 3.6K
10:48 39.33 39.36 39.33 39.36 9.0K
10:49 39.36 39.43 39.35 39.43 42.6K
10:50 39.41 39.41 39.33 39.36 18.9K
10:51 39.34 39.34 39.27 39.28 5.2K
10:52 39.30 39.39 39.30 39.39 14.7K
10:53 39.39 39.39 39.38 39.39 3.9K
10:54 39.38 39.41 39.38 39.41 4.5K
10:55 39.41 39.42 39.41 39.42 2.0K
10:56 39.46 39.51 39.46 39.48 14.3K
10:57 39.46 39.50 39.46 39.47 3.1K
10:58 39.52 39.54 39.51 39.51 30.9K
10:59 39.51 39.51 39.40 39.40 0.6K
11:00 39.41 39.41 39.36 39.36 3.5K
11:01 39.36 39.36 39.29 39.31 4.2K
11:02 39.33 39.33 39.30 39.30 1.0K
11:03 39.30 39.32 39.22 39.22 6.5K
11:04 39.24 39.24 39.23 39.23 4.2K
11:05 39.23 39.23 39.19 39.19 1.1K
11:06 39.16 39.20 39.16 39.20 2.9K
11:07 39.20 39.20 39.20 39.20 0.7K
11:08 39.20 39.20 39.19 39.19 1.5K
11:09 39.19 39.19 39.19 39.19 1.0K
11:10 39.19 39.21 39.19 39.21 1.7K
11:11 39.18 39.18 39.18 39.18 3.4K
11:12 39.16 39.16 39.16 39.16 1.2K
11:13 39.16 39.20 39.16 39.18 1.5K
11:14 39.19 39.19 39.19 39.19 0.9K
11:15 39.19 39.19 39.18 39.18 1.3K
11:16 39.18 39.19 39.15 39.15 2.4K
11:17 39.15 39.15 39.13 39.14 3.6K
11:18 39.16 39.17 39.16 39.17 1.6K
11:19 39.17 39.20 39.16 39.16 2.4K
11:20 39.14 39.17 39.14 39.17 3.0K
11:21 39.17 39.18 39.17 39.18 0.5K
11:22 39.21 39.21 39.21 39.21 1.5K
11:23 39.21 39.23 39.21 39.23 1.0K
11:24 39.22 39.23 39.22 39.23 0.5K
11:25 39.23 39.23 39.22 39.22 0.9K
11:26 39.22 39.22 39.15 39.20 2.6K
11:27 39.20 39.23 39.20 39.23 1.6K
11:28 39.23 39.23 39.23 39.23 2.5K
11:29 39.23 39.23 39.22 39.22 2.6K
11:30 39.21 39.21 39.21 39.21 2.2K
11:31 39.20 39.22 39.20 39.21 1.9K
11:32 39.21 39.21 39.21 39.21 0.8K
11:33 39.20 39.20 39.19 39.19 3.2K
11:34 39.19 39.20 39.19 39.20 0.7K
11:35 39.20 39.20 39.19 39.19 1.6K
11:36 39.19 39.19 39.19 39.19 0.7K
11:37 39.18 39.18 39.16 39.16 1.6K
11:38 39.23 39.23 39.20 39.20 8.4K
11:39 39.20 39.22 39.20 39.22 1.5K
11:40 39.22 39.24 39.22 39.24 3.6K
11:41 39.24 39.24 39.23 39.23 2.9K
11:42 39.23 39.25 39.22 39.22 7.5K
11:43 39.20 39.20 39.20 39.20 2.6K
11:44 39.19 39.20 39.19 39.20 2.1K
11:45 39.21 39.23 39.18 39.18 22.5K
11:46 39.16 39.16 39.16 39.16 2.7K
11:47 39.16 39.16 39.16 39.16 1.9K
11:48 39.17 39.21 39.17 39.21 15.8K
11:49 39.21 39.21 39.21 39.21 1.4K
11:50 39.18 39.19 39.18 39.19 3.1K
11:51 39.18 39.18 39.15 39.17 2.9K
11:52 39.19 39.19 39.19 39.19 1.7K
11:53 39.19 39.19 39.19 39.19 1.1K
11:54 39.19 39.19 39.17 39.19 1.5K
11:55 39.19 39.21 39.15 39.15 5.1K
11:56 39.15 39.15 39.15 39.15 1.6K
11:57 39.15 39.15 39.15 39.15 0.4K
11:58 39.15 39.15 39.14 39.14 1.2K
11:59 39.14 39.15 39.14 39.15 1.2K
12:00 39.15 39.15 39.13 39.13 7.0K
12:01 39.13 39.13 39.09 39.09 3.6K
12:02 39.06 39.09 39.04 39.09 1.8K
12:03 39.09 39.09 39.06 39.06 2.9K
12:04 39.06 39.10 39.06 39.10 1.2K
12:05 39.10 39.11 39.09 39.11 4.7K
12:06 39.11 39.14 39.09 39.09 5.8K
12:07 39.09 39.10 39.09 39.10 1.0K
12:08 39.12 39.15 39.12 39.15 4.6K
12:09 39.15 39.17 39.15 39.17 0.5K
12:10 39.17 39.17 39.17 39.17 0.2K
12:11 39.17 39.19 39.17 39.19 1.7K
12:12 39.19 39.19 39.16 39.16 1.9K
12:13 39.16 39.16 39.16 39.16 0.4K
12:14 39.16 39.16 39.15 39.15 1.2K
12:15 39.17 39.17 39.16 39.16 3.3K
12:16 39.16 39.16 39.16 39.16 0.3K
12:17 39.15 39.15 39.15 39.15 1.3K
12:18 39.15 39.17 39.15 39.17 1.9K
12:19 39.17 39.20 39.17 39.20 0.8K
12:20 39.20 39.20 39.15 39.17 4.2K
12:21 39.17 39.17 39.13 39.13 4.7K
12:22 39.11 39.12 39.11 39.12 3.1K
12:23 39.12 39.12 39.11 39.11 1.2K
12:24 39.11 39.11 39.08 39.10 1.6K
12:25 39.10 39.10 39.06 39.06 3.4K
12:26 39.06 39.08 39.06 39.08 0.6K
12:27 39.08 39.09 39.08 39.09 1.1K
12:28 39.09 39.10 39.09 39.10 3.0K
12:29 39.10 39.11 39.09 39.11 2.4K
12:30 39.11 39.13 39.10 39.13 2.7K
12:31 39.12 39.12 39.11 39.11 3.4K
12:32 39.11 39.11 39.11 39.11 0.8K
12:33 39.11 39.11 39.11 39.11 0.4K
12:34 39.11 39.11 39.09 39.09 0.9K
12:35 39.09 39.09 39.09 39.09 1.2K
12:36 39.11 39.11 39.10 39.11 5.9K
12:37 39.11 39.12 39.10 39.12 2.9K
12:38 39.12 39.12 39.12 39.12 0.7K
12:39 39.13 39.17 39.13 39.17 2.8K
12:40 39.17 39.20 39.17 39.20 1.4K
12:41 39.21 39.21 39.18 39.18 3.5K
12:42 39.18 39.20 39.18 39.20 2.3K
12:43 39.20 39.20 39.20 39.20 0.7K
12:44 39.20 39.20 39.20 39.20 0.6K
12:45 39.19 39.19 39.19 39.19 1.0K
12:46 39.17 39.18 39.17 39.17 4.8K
12:47 39.19 39.19 39.19 39.19 3.3K
12:48 39.19 39.19 39.17 39.17 2.9K
12:49 39.17 39.17 39.17 39.17 3.5K
12:50 39.17 39.17 39.17 39.17 0.7K
12:51 39.17 39.20 39.17 39.20 2.0K
12:52 39.20 39.25 39.20 39.23 22.8K
12:53 39.24 39.24 39.23 39.23 2.8K
12:54 39.23 39.28 39.23 39.28 5.6K
12:55 39.28 39.28 39.28 39.28 0.6K
12:56 39.28 39.30 39.28 39.30 2.3K
12:57 39.30 39.30 39.28 39.28 5.2K
12:58 39.29 39.31 39.29 39.31 2.3K
12:59 39.31 39.31 39.31 39.31 2.7K
13:00 39.31 39.32 39.31 39.32 3.5K
13:01 39.31 39.32 39.31 39.31 2.7K
13:02 39.30 39.32 39.30 39.32 2.0K
13:03 39.32 39.33 39.32 39.33 0.4K
13:04 39.31 39.32 39.31 39.32 0.7K
13:05 39.32 39.33 39.32 39.33 2.5K
13:06 39.33 39.33 39.32 39.32 11.3K
13:07 39.32 39.32 39.30 39.30 2.3K
13:08 39.30 39.30 39.30 39.30 0.5K
13:09 39.30 39.30 39.26 39.27 2.4K
13:10 39.28 39.28 39.24 39.24 4.0K
13:11 39.26 39.26 39.26 39.26 4.9K
13:12 39.28 39.29 39.28 39.28 6.2K
13:13 39.28 39.30 39.28 39.30 1.4K
13:14 39.30 39.30 39.30 39.30 1.2K
13:15 39.30 39.30 39.28 39.28 2.7K
13:16 39.29 39.32 39.29 39.32 3.3K
13:17 39.32 39.32 39.30 39.32 13.9K
13:18 39.32 39.32 39.32 39.32 1.3K
13:19 39.33 39.34 39.33 39.34 24.9K
13:20 39.34 39.34 39.34 39.34 0.8K
13:21 39.34 39.34 39.31 39.31 4.5K
13:22 39.31 39.31 39.30 39.30 0.9K
13:23 39.30 39.32 39.30 39.32 2.0K
13:24 39.31 39.32 39.31 39.32 3.2K
13:25 39.32 39.34 39.32 39.34 3.5K
13:26 39.34 39.35 39.34 39.35 7.1K
13:27 39.34 39.37 39.34 39.37 4.3K
13:28 39.37 39.40 39.35 39.40 30.3K
13:29 39.40 39.42 39.40 39.42 3.6K
13:30 39.44 39.44 39.42 39.42 3.4K
13:31 39.42 39.42 39.42 39.42 1.7K
13:32 39.42 39.50 39.42 39.50 40.9K
13:33 39.44 39.46 39.44 39.44 5.3K
13:34 39.44 39.45 39.44 39.44 3.7K
13:35 39.45 39.45 39.45 39.45 1.8K
13:36 39.45 39.47 39.45 39.47 4.5K
13:37 39.47 39.51 39.47 39.51 3.1K
13:38 39.52 39.54 39.52 39.54 6.9K
13:39 39.54 39.55 39.54 39.55 1.5K
13:40 39.56 39.56 39.52 39.52 9.4K
13:41 39.52 39.55 39.52 39.55 2.4K
13:42 39.55 39.56 39.55 39.56 4.5K
13:43 39.56 39.57 39.56 39.56 2.0K
13:44 39.56 39.58 39.56 39.58 2.2K
13:45 39.58 39.58 39.56 39.56 2.3K
13:46 39.56 39.59 39.56 39.59 5.6K
13:47 39.59 39.59 39.58 39.58 2.0K
13:48 39.57 39.58 39.57 39.58 2.2K
13:49 39.58 39.58 39.56 39.56 4.0K
13:50 39.56 39.58 39.56 39.58 1.5K
13:51 39.58 39.58 39.56 39.56 1.3K
13:52 39.56 39.57 39.56 39.57 1.1K
13:53 39.57 39.57 39.55 39.55 1.9K
13:54 39.55 39.55 39.51 39.51 3.6K
13:55 39.52 39.53 39.52 39.53 1.8K
13:56 39.54 39.54 39.53 39.53 4.1K
13:57 39.53 39.54 39.53 39.54 2.5K
13:58 39.55 39.56 39.55 39.56 1.4K
13:59 39.57 39.57 39.54 39.54 2.4K
14:00 39.55 39.57 39.55 39.56 4.2K
14:01 39.55 39.56 39.54 39.54 2.5K
14:02 39.54 39.54 39.54 39.54 2.2K
14:03 39.55 39.58 39.55 39.58 2.4K
14:04 39.58 39.59 39.58 39.59 0.7K
14:05 39.59 39.59 39.57 39.59 2.5K
14:06 39.59 39.63 39.59 39.62 16.3K
14:07 39.62 39.65 39.62 39.65 2.6K
14:08 39.65 39.68 39.65 39.68 1.5K
14:09 39.68 39.69 39.67 39.68 7.5K
14:10 39.68 39.68 39.63 39.64 23.0K
14:11 39.64 39.64 39.64 39.64 3.7K
14:12 39.62 39.62 39.61 39.61 1.9K
14:13 39.61 39.61 39.57 39.57 1.4K
14:14 39.56 39.58 39.56 39.58 3.6K
14:15 39.58 39.58 39.55 39.55 22.0K
14:16 39.60 39.62 39.60 39.62 7.7K
14:17 39.62 39.62 39.60 39.60 2.6K
14:18 39.60 39.61 39.60 39.61 2.6K
14:19 39.61 39.61 39.61 39.61 0.7K
14:20 39.61 39.62 39.61 39.62 3.6K
14:21 39.62 39.62 39.62 39.62 0.5K
14:22 39.63 39.64 39.63 39.64 4.9K
14:23 39.64 39.67 39.64 39.67 4.6K
14:24 39.65 39.65 39.62 39.62 4.1K
14:25 39.61 39.62 39.61 39.62 2.2K
14:26 39.62 39.63 39.60 39.60 16.1K
14:27 39.60 39.63 39.59 39.63 20.9K
14:28 39.64 39.64 39.62 39.63 6.0K
14:29 39.64 39.64 39.62 39.62 3.0K
14:30 39.62 39.65 39.62 39.65 3.6K
14:31 39.65 39.65 39.64 39.65 4.2K
14:32 39.65 39.65 39.63 39.63 6.2K
14:33 39.64 39.68 39.64 39.68 10.1K
14:34 39.67 39.67 39.66 39.66 4.1K
14:35 39.68 39.68 39.67 39.67 6.9K
14:36 39.68 39.70 39.68 39.70 14.4K
14:37 39.71 39.75 39.70 39.70 20.5K
14:38 39.70 39.75 39.70 39.75 11.0K
14:39 39.75 39.75 39.74 39.74 14.0K
14:40 39.74 39.74 39.69 39.69 62.4K
14:41 39.69 39.72 39.69 39.72 17.3K
14:42 39.72 39.75 39.72 39.73 5.3K
14:43 39.73 39.73 39.71 39.71 3.4K
14:44 39.72 39.72 39.70 39.70 5.0K
14:45 39.70 39.71 39.70 39.71 6.8K
14:46 39.72 39.72 39.70 39.70 3.5K
14:47 39.67 39.67 39.66 39.66 21.5K
14:48 39.66 39.68 39.66 39.68 4.7K
14:49 39.68 39.68 39.67 39.67 2.2K
14:50 39.66 39.66 39.65 39.65 11.9K
14:51 39.65 39.67 39.64 39.64 8.3K
14:52 39.67 39.68 39.67 39.68 9.6K
14:53 39.69 39.69 39.69 39.69 2.6K
14:54 39.69 39.70 39.68 39.68 3.4K
14:55 39.67 39.67 39.66 39.66 5.1K
14:56 39.66 39.66 39.61 39.61 17.3K
14:57 39.60 39.60 39.59 39.59 5.3K
14:58 39.59 39.59 39.55 39.55 11.6K
14:59 39.55 39.55 39.53 39.54 5.8K
15:00 39.54 39.54 39.51 39.51 4.6K
15:01 39.52 39.53 39.49 39.50 4.4K
15:02 39.50 39.54 39.50 39.54 5.5K
15:03 39.52 39.54 39.52 39.53 3.8K
15:04 39.53 39.55 39.53 39.55 6.4K
15:05 39.54 39.55 39.53 39.53 5.8K
15:06 39.53 39.54 39.52 39.54 5.4K
15:07 39.54 39.56 39.54 39.55 39.3K
15:08 39.56 39.57 39.55 39.55 9.3K
15:09 39.57 39.57 39.50 39.50 8.2K
15:10 39.51 39.51 39.50 39.51 16.8K
15:11 39.51 39.52 39.51 39.52 4.6K
15:12 39.52 39.52 39.51 39.51 11.2K
15:13 39.51 39.51 39.50 39.51 4.4K
15:14 39.50 39.51 39.50 39.50 14.3K
15:15 39.50 39.51 39.50 39.51 6.4K
15:16 39.51 39.51 39.49 39.49 14.0K
15:17 39.48 39.48 39.44 39.44 6.5K
15:18 39.44 39.46 39.44 39.46 8.2K
15:19 39.46 39.46 39.43 39.44 2.0K
15:20 39.44 39.47 39.44 39.47 3.0K
15:21 39.47 39.47 39.45 39.45 4.5K
15:22 39.44 39.44 39.44 39.44 1.9K
15:23 39.43 39.43 39.43 39.43 3.8K
15:24 39.41 39.42 39.41 39.42 6.2K
15:25 39.46 39.48 39.46 39.48 7.0K
15:26 39.48 39.48 39.47 39.47 4.6K
15:27 39.47 39.48 39.47 39.47 3.8K
15:28 39.47 39.48 39.47 39.48 6.7K
15:29 39.48 39.50 39.47 39.50 9.2K
15:30 39.50 39.51 39.50 39.51 15.8K
15:31 39.50 39.50 39.48 39.48 5.9K
15:32 39.48 39.48 39.45 39.45 2.5K
15:33 39.44 39.44 39.43 39.43 4.5K
15:34 39.44 39.47 39.44 39.44 26.4K
15:35 39.44 39.45 39.42 39.45 9.1K
15:36 39.45 39.45 39.45 39.45 9.7K
15:37 39.45 39.47 39.45 39.47 12.5K
15:38 39.47 39.47 39.46 39.47 7.0K
15:39 39.47 39.47 39.44 39.44 3.9K
15:40 39.43 39.43 39.41 39.41 5.2K
15:41 39.39 39.39 39.39 39.39 7.5K
15:42 39.39 39.40 39.36 39.36 12.6K
15:43 39.38 39.39 39.38 39.39 11.1K
15:44 39.38 39.41 39.38 39.39 11.6K
15:45 39.39 39.40 39.36 39.36 6.9K
15:46 39.37 39.38 39.37 39.38 8.7K
15:47 39.37 39.38 39.37 39.38 15.6K
15:48 39.37 39.39 39.37 39.39 13.1K
15:49 39.41 39.44 39.41 39.44 15.8K
15:50 39.45 39.45 39.45 39.45 13.8K
15:51 39.46 39.53 39.46 39.53 38.2K
15:52 39.53 39.55 39.51 39.55 50.4K
15:53 39.54 39.56 39.53 39.53 29.4K
15:54 39.55 39.60 39.55 39.60 25.1K
15:55 39.60 39.62 39.60 39.62 25.8K
15:56 39.60 39.60 39.55 39.55 46.3K
15:57 39.56 39.56 39.54 39.54 28.3K
15:58 39.56 39.59 39.56 39.59 43.4K
15:59 39.63 39.63 39.59 39.59 56.7K
16:00 39.59 39.83 39.59 39.62 555.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles