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 40.00 40.25 39.85 39.97 81.0K
09:32 39.96 40.08 39.96 40.02 8.0K
09:33 40.06 40.15 40.01 40.15 4.0K
09:34 40.13 40.17 40.13 40.17 6.5K
09:35 40.14 40.14 40.05 40.11 6.2K
09:36 40.11 40.15 40.11 40.11 3.2K
09:37 40.10 40.13 40.10 40.11 0.8K
09:38 40.11 40.11 40.11 40.11 0.6K
09:39 40.11 40.17 40.10 40.10 3.3K
09:40 40.11 40.14 40.09 40.14 15.0K
09:41 40.14 40.15 40.11 40.11 1.4K
09:42 40.06 40.13 40.06 40.13 2.6K
09:43 40.13 40.17 40.13 40.17 2.0K
09:44 40.17 40.17 40.17 40.17 0.4K
09:45 40.25 40.30 40.21 40.30 30.0K
09:46 40.30 40.33 40.28 40.33 3.9K
09:47 40.29 40.34 40.29 40.30 32.3K
09:48 40.30 40.30 40.25 40.25 8.2K
09:49 40.33 40.33 40.31 40.31 1.0K
09:50 40.31 40.34 40.25 40.25 7.4K
09:51 40.25 40.33 40.25 40.33 2.2K
09:52 40.33 40.33 40.32 40.32 0.8K
09:53 40.39 40.39 40.39 40.39 6.1K
09:54 40.35 40.35 40.32 40.34 3.2K
09:55 40.31 40.37 40.31 40.37 6.8K
09:56 40.37 40.42 40.37 40.42 4.0K
09:57 40.40 40.45 40.40 40.45 2.0K
09:58 40.43 40.45 40.43 40.45 0.9K
09:59 40.48 40.53 40.48 40.53 24.6K
10:00 40.54 40.59 40.54 40.58 10.5K
10:01 40.54 40.54 40.48 40.50 22.9K
10:02 40.49 40.49 40.42 40.45 10.4K
10:03 40.42 40.42 40.41 40.42 1.7K
10:04 40.42 40.43 40.40 40.43 7.9K
10:05 40.44 40.44 40.42 40.42 1.4K
10:06 40.44 40.44 40.39 40.40 3.6K
10:07 40.40 40.41 40.40 40.41 0.5K
10:08 40.41 40.41 40.41 40.41 1.4K
10:09 40.41 40.41 40.40 40.40 0.5K
10:10 40.40 40.49 40.40 40.49 8.5K
10:11 40.49 40.52 40.49 40.52 1.0K
10:12 40.52 40.52 40.51 40.51 2.6K
10:13 40.51 40.51 40.46 40.46 1.3K
10:14 40.46 40.46 40.43 40.43 0.7K
10:15 40.43 40.43 40.29 40.30 2.2K
10:16 40.32 40.34 40.32 40.33 2.4K
10:17 40.34 40.39 40.34 40.39 1.5K
10:18 40.39 40.43 40.39 40.39 1.1K
10:19 40.39 40.39 40.35 40.35 3.6K
10:20 40.37 40.37 40.34 40.34 1.6K
10:21 40.34 40.34 40.33 40.33 1.5K
10:22 40.31 40.33 40.31 40.33 3.1K
10:23 40.33 40.35 40.33 40.35 0.8K
10:24 40.35 40.40 40.35 40.40 3.2K
10:25 40.40 40.41 40.38 40.41 1.8K
10:26 40.48 40.48 40.47 40.47 12.3K
10:27 40.49 40.49 40.47 40.47 1.0K
10:28 40.47 40.49 40.47 40.49 2.7K
10:29 40.49 40.49 40.49 40.49 0.5K
10:30 40.49 40.49 40.47 40.47 1.6K
10:31 40.47 40.48 40.46 40.48 3.4K
10:32 40.42 40.44 40.39 40.43 11.9K
10:33 40.44 40.45 40.37 40.37 8.2K
10:34 40.35 40.37 40.35 40.37 2.4K
10:35 40.37 40.38 40.37 40.38 0.9K
10:36 40.38 40.38 40.31 40.31 1.4K
10:37 40.30 40.30 40.28 40.28 1.5K
10:38 40.25 40.32 40.25 40.32 3.6K
10:39 40.31 40.34 40.31 40.34 1.9K
10:40 40.34 40.34 40.34 40.34 0.6K
10:41 40.34 40.34 40.32 40.32 1.2K
10:42 40.34 40.34 40.34 40.34 2.2K
10:43 40.34 40.34 40.31 40.31 2.2K
10:44 40.32 40.33 40.32 40.33 3.0K
10:45 40.33 40.33 40.33 40.33 0.4K
10:46 40.33 40.37 40.33 40.37 1.5K
10:47 40.38 40.42 40.38 40.42 2.4K
10:48 40.42 40.42 40.42 40.42 0.9K
10:49 40.45 40.45 40.44 40.44 1.9K
10:50 40.44 40.44 40.35 40.36 3.5K
10:51 40.32 40.34 40.32 40.34 2.6K
10:52 40.39 40.40 40.38 40.38 5.0K
10:53 40.38 40.39 40.32 40.32 6.7K
10:54 40.32 40.33 40.32 40.33 0.7K
10:55 40.32 40.34 40.29 40.31 13.5K
10:56 40.31 40.32 40.31 40.32 5.9K
10:57 40.30 40.30 40.26 40.26 2.4K
10:58 40.26 40.30 40.26 40.30 2.7K
10:59 40.28 40.28 40.27 40.27 1.0K
11:00 40.27 40.29 40.27 40.29 1.7K
11:01 40.31 40.33 40.31 40.32 3.5K
11:02 40.30 40.30 40.27 40.27 4.2K
11:03 40.25 40.25 40.23 40.25 4.4K
11:04 40.24 40.26 40.24 40.26 0.4K
11:05 40.24 40.28 40.24 40.28 3.9K
11:06 40.27 40.27 40.27 40.27 1.2K
11:07 40.28 40.28 40.27 40.28 3.2K
11:08 40.30 40.30 40.23 40.23 3.7K
11:09 40.23 40.23 40.22 40.22 1.2K
11:10 40.22 40.22 40.22 40.22 0.4K
11:11 40.23 40.23 40.21 40.23 2.1K
11:12 40.23 40.23 40.21 40.22 0.6K
11:13 40.22 40.25 40.22 40.25 1.8K
11:14 40.26 40.26 40.26 40.26 1.6K
11:15 40.26 40.26 40.25 40.25 1.4K
11:16 40.27 40.27 40.27 40.27 1.7K
11:17 40.27 40.28 40.27 40.28 1.3K
11:18 40.28 40.29 40.28 40.28 1.4K
11:19 40.28 40.28 40.28 40.28 0.6K
11:20 40.28 40.28 40.28 40.28 2.3K
11:21 40.28 40.28 40.28 40.28 0.3K
11:22 40.27 40.27 40.25 40.25 2.8K
11:23 40.25 40.28 40.25 40.28 2.6K
11:24 40.28 40.32 40.28 40.29 4.6K
11:25 40.29 40.32 40.29 40.29 2.1K
11:26 40.29 40.29 40.29 40.29 0.4K
11:27 40.29 40.31 40.29 40.31 4.3K
11:28 40.30 40.30 40.27 40.27 2.5K
11:29 40.27 40.30 40.27 40.30 1.9K
11:30 40.30 40.31 40.30 40.31 3.5K
11:31 40.31 40.31 40.30 40.30 1.4K
11:32 40.30 40.31 40.26 40.29 11.8K
11:33 40.29 40.29 40.28 40.28 1.2K
11:34 40.28 40.32 40.28 40.32 3.0K
11:35 40.33 40.34 40.33 40.34 1.8K
11:36 40.34 40.34 40.34 40.34 0.8K
11:37 40.34 40.36 40.34 40.36 0.9K
11:38 40.35 40.36 40.35 40.35 1.7K
11:39 40.34 40.35 40.33 40.33 2.5K
11:40 40.30 40.31 40.29 40.29 1.1K
11:41 40.29 40.29 40.29 40.29 0.1K
11:42 40.26 40.26 40.26 40.26 1.0K
11:43 40.26 40.26 40.24 40.24 0.8K
11:44 40.24 40.24 40.24 40.24 0.5K
11:45 40.24 40.24 40.24 40.24 0.4K
11:46 40.24 40.27 40.24 40.27 2.4K
11:47 40.27 40.28 40.25 40.25 1.9K
11:48 40.25 40.27 40.25 40.27 1.1K
11:49 40.27 40.29 40.27 40.29 2.1K
11:50 40.30 40.36 40.30 40.36 3.6K
11:51 40.35 40.36 40.35 40.36 2.7K
11:52 40.36 40.36 40.34 40.34 1.7K
11:53 40.34 40.35 40.34 40.35 0.6K
11:54 40.35 40.36 40.35 40.36 2.4K
11:55 40.35 40.37 40.35 40.37 1.1K
11:56 40.37 40.41 40.37 40.41 4.9K
11:57 40.41 40.41 40.39 40.39 1.4K
11:58 40.39 40.41 40.39 40.39 1.6K
11:59 40.38 40.38 40.38 40.38 1.2K
12:00 40.41 40.41 40.41 40.41 0.9K
12:01 40.41 40.41 40.40 40.40 1.1K
12:02 40.40 40.40 40.38 40.39 1.1K
12:03 40.39 40.39 40.39 40.39 1.4K
12:04 40.39 40.42 40.39 40.39 1.4K
12:05 40.39 40.39 40.38 40.38 0.7K
12:06 40.38 40.38 40.37 40.37 1.1K
12:07 40.37 40.42 40.37 40.42 3.0K
12:08 40.40 40.41 40.40 40.41 0.8K
12:09 40.41 40.41 40.41 40.41 1.0K
12:10 40.41 40.41 40.41 40.41 0.2K
12:11 40.38 40.39 40.37 40.39 6.5K
12:12 40.39 40.39 40.38 40.38 2.7K
12:13 40.38 40.39 40.38 40.39 0.9K
12:14 40.41 40.41 40.41 40.41 0.6K
12:15 40.41 40.41 40.39 40.39 8.6K
12:16 40.38 40.38 40.29 40.29 27.3K
12:17 40.29 40.29 40.26 40.26 0.4K
12:18 40.25 40.25 40.25 40.25 0.4K
12:19 40.25 40.25 40.24 40.24 2.3K
12:20 40.24 40.24 40.20 40.20 4.5K
12:21 40.20 40.21 40.20 40.21 0.4K
12:22 40.21 40.25 40.21 40.25 5.1K
12:23 40.25 40.25 40.23 40.23 1.2K
12:24 40.23 40.23 40.20 40.21 1.1K
12:25 40.18 40.21 40.18 40.21 2.0K
12:26 40.21 40.22 40.21 40.22 1.0K
12:27 40.22 40.22 40.22 40.22 1.2K
12:28 40.22 40.22 40.20 40.22 2.0K
12:29 40.22 40.22 40.21 40.22 2.0K
12:30 40.22 40.23 40.22 40.23 1.3K
12:31 40.22 40.22 40.20 40.20 2.1K
12:32 40.23 40.23 40.23 40.23 12.2K
12:33 40.24 40.26 40.24 40.26 1.5K
12:34 40.26 40.26 40.23 40.24 2.4K
12:35 40.24 40.33 40.24 40.33 9.1K
12:36 40.33 40.34 40.33 40.34 3.7K
12:37 40.34 40.34 40.34 40.34 1.7K
12:38 40.34 40.35 40.34 40.35 1.2K
12:39 40.35 40.35 40.35 40.35 0.5K
12:40 40.35 40.38 40.35 40.37 2.8K
12:41 40.37 40.40 40.37 40.40 1.2K
12:42 40.39 40.39 40.38 40.38 3.1K
12:43 40.37 40.39 40.37 40.39 1.0K
12:44 40.39 40.39 40.39 40.39 6.5K
12:45 40.39 40.39 40.37 40.37 7.7K
12:46 40.37 40.39 40.36 40.39 1.4K
12:47 40.39 40.41 40.39 40.41 3.7K
12:48 40.40 40.40 40.40 40.40 2.2K
12:49 40.41 40.42 40.41 40.42 5.3K
12:50 40.42 40.42 40.40 40.40 4.7K
12:51 40.40 40.42 40.40 40.42 0.3K
12:52 40.42 40.42 40.35 40.35 4.7K
12:53 40.35 40.38 40.35 40.36 2.9K
12:54 40.36 40.40 40.36 40.39 11.4K
12:55 40.39 40.39 40.36 40.38 1.2K
12:56 40.38 40.38 40.38 40.38 1.1K
12:57 40.38 40.38 40.38 40.38 0.3K
12:58 40.38 40.40 40.38 40.40 0.9K
12:59 40.40 40.40 40.39 40.39 1.5K
13:00 40.39 40.39 40.35 40.35 3.1K
13:01 40.36 40.36 40.28 40.28 4.0K
13:02 40.28 40.28 40.27 40.28 1.9K
13:03 40.30 40.30 40.30 40.30 2.0K
13:04 40.31 40.31 40.31 40.31 1.4K
13:05 40.31 40.31 40.30 40.30 0.9K
13:06 40.30 40.31 40.30 40.31 1.8K
13:07 40.31 40.32 40.31 40.32 1.1K
13:08 40.32 40.32 40.31 40.31 2.7K
13:09 40.31 40.33 40.31 40.33 1.7K
13:10 40.33 40.33 40.33 40.33 0.7K
13:11 40.33 40.33 40.32 40.32 3.0K
13:12 40.30 40.30 40.30 40.30 0.8K
13:13 40.28 40.28 40.27 40.27 5.7K
13:14 40.28 40.28 40.25 40.25 4.6K
13:15 40.25 40.28 40.25 40.28 1.8K
13:16 40.28 40.28 40.26 40.27 0.9K
13:17 40.27 40.27 40.25 40.25 1.5K
13:18 40.25 40.25 40.23 40.25 3.4K
13:19 40.25 40.25 40.23 40.23 3.0K
13:20 40.23 40.27 40.23 40.27 7.5K
13:21 40.27 40.27 40.26 40.26 2.4K
13:22 40.26 40.28 40.26 40.26 4.7K
13:23 40.26 40.26 40.25 40.25 2.0K
13:24 40.25 40.25 40.25 40.25 0.6K
13:25 40.27 40.28 40.27 40.28 1.0K
13:26 40.27 40.27 40.27 40.27 21.6K
13:27 40.27 40.28 40.27 40.28 4.2K
13:28 40.28 40.28 40.27 40.28 1.6K
13:29 40.28 40.28 40.26 40.28 8.4K
13:30 40.28 40.28 40.26 40.26 3.0K
13:31 40.26 40.28 40.26 40.28 1.5K
13:32 40.28 40.28 40.27 40.27 0.5K
13:33 40.27 40.27 40.26 40.26 2.6K
13:34 40.26 40.26 40.22 40.23 3.0K
13:35 40.26 40.27 40.26 40.27 1.5K
13:36 40.26 40.27 40.26 40.27 1.9K
13:37 40.27 40.29 40.27 40.29 1.5K
13:38 40.29 40.29 40.28 40.28 2.7K
13:39 40.28 40.28 40.26 40.28 1.4K
13:40 40.28 40.31 40.28 40.31 2.4K
13:41 40.31 40.31 40.30 40.30 3.8K
13:42 40.30 40.32 40.29 40.31 2.4K
13:43 40.31 40.31 40.30 40.31 2.1K
13:44 40.31 40.31 40.30 40.30 0.9K
13:45 40.30 40.30 40.30 40.30 0.5K
13:46 40.30 40.36 40.30 40.36 5.4K
13:47 40.36 40.37 40.36 40.37 1.4K
13:48 40.37 40.38 40.37 40.38 0.4K
13:49 40.36 40.36 40.35 40.35 2.2K
13:50 40.35 40.35 40.34 40.34 2.2K
13:51 40.34 40.36 40.34 40.36 1.0K
13:52 40.36 40.37 40.36 40.36 2.1K
13:53 40.37 40.37 40.37 40.37 3.7K
13:54 40.39 40.39 40.39 40.39 1.8K
13:55 40.37 40.40 40.37 40.40 5.3K
13:56 40.39 40.40 40.39 40.40 1.0K
13:57 40.40 40.43 40.39 40.43 5.0K
13:58 40.43 40.46 40.43 40.46 2.1K
13:59 40.46 40.48 40.46 40.47 1.0K
14:00 40.47 40.47 40.46 40.47 0.7K
14:01 40.47 40.50 40.47 40.50 12.5K
14:02 40.50 40.50 40.48 40.48 7.2K
14:03 40.48 40.48 40.48 40.48 1.3K
14:04 40.53 40.53 40.52 40.53 1.6K
14:05 40.54 40.54 40.50 40.50 7.3K
14:06 40.49 40.50 40.48 40.48 4.2K
14:07 40.47 40.48 40.46 40.48 3.9K
14:08 40.47 40.49 40.47 40.49 6.2K
14:09 40.49 40.49 40.48 40.48 2.0K
14:10 40.48 40.48 40.47 40.47 1.0K
14:11 40.47 40.47 40.47 40.47 1.0K
14:12 40.47 40.47 40.46 40.46 1.3K
14:13 40.45 40.45 40.45 40.45 5.0K
14:14 40.47 40.51 40.47 40.51 4.1K
14:15 40.51 40.51 40.48 40.48 2.7K
14:16 40.48 40.50 40.48 40.49 3.3K
14:17 40.49 40.49 40.49 40.49 0.3K
14:18 40.45 40.46 40.45 40.46 6.2K
14:19 40.46 40.46 40.44 40.45 2.4K
14:20 40.45 40.45 40.43 40.43 2.3K
14:21 40.43 40.43 40.43 40.43 0.2K
14:22 40.43 40.43 40.41 40.41 6.0K
14:23 40.41 40.42 40.41 40.41 6.4K
14:24 40.41 40.41 40.41 40.41 3.0K
14:25 40.41 40.42 40.41 40.42 2.2K
14:26 40.42 40.44 40.42 40.44 3.1K
14:27 40.44 40.45 40.44 40.44 2.8K
14:28 40.44 40.47 40.44 40.47 2.5K
14:29 40.48 40.49 40.46 40.46 12.3K
14:30 40.48 40.48 40.47 40.47 3.7K
14:31 40.47 40.47 40.45 40.46 9.4K
14:32 40.48 40.48 40.47 40.47 4.5K
14:33 40.47 40.47 40.45 40.45 19.0K
14:34 40.44 40.44 40.43 40.43 5.0K
14:35 40.43 40.43 40.38 40.38 8.0K
14:36 40.39 40.39 40.34 40.36 1,189.8K
14:37 40.37 40.39 40.37 40.39 3.5K
14:38 40.35 40.35 40.31 40.31 5.6K
14:39 40.31 40.32 40.31 40.32 3.6K
14:40 40.29 40.31 40.28 40.31 6.5K
14:41 40.32 40.33 40.32 40.33 6.8K
14:42 40.33 40.34 40.33 40.34 1.7K
14:43 40.34 40.34 40.33 40.34 1.9K
14:44 40.32 40.39 40.32 40.39 14.1K
14:45 40.39 40.39 40.33 40.33 6.2K
14:46 40.33 40.36 40.33 40.36 2.3K
14:47 40.36 40.37 40.34 40.37 2.8K
14:48 40.37 40.37 40.36 40.36 0.6K
14:49 40.35 40.37 40.35 40.37 5.5K
14:50 40.34 40.34 40.33 40.33 2.1K
14:51 40.33 40.33 40.32 40.33 4.2K
14:52 40.31 40.33 40.31 40.33 7.4K
14:53 40.33 40.33 40.33 40.33 0.3K
14:54 40.33 40.33 40.31 40.32 5.9K
14:55 40.33 40.33 40.29 40.29 6.3K
14:56 40.29 40.30 40.29 40.30 1.7K
14:57 40.28 40.28 40.27 40.27 2.2K
14:58 40.27 40.28 40.27 40.28 2.6K
14:59 40.30 40.30 40.29 40.29 5.3K
15:00 40.29 40.30 40.29 40.30 26.2K
15:01 40.30 40.32 40.30 40.32 3.4K
15:02 40.30 40.30 40.30 40.30 4.4K
15:03 40.29 40.29 40.28 40.28 3.0K
15:04 40.28 40.31 40.28 40.31 1.8K
15:05 40.31 40.35 40.31 40.35 2.6K
15:06 40.35 40.35 40.33 40.33 1.9K
15:07 40.33 40.37 40.33 40.37 5.4K
15:08 40.37 40.37 40.35 40.36 2.4K
15:09 40.36 40.37 40.36 40.37 1.6K
15:10 40.37 40.38 40.36 40.38 59.3K
15:11 40.40 40.40 40.38 40.38 10.6K
15:12 40.39 40.41 40.39 40.41 2.9K
15:13 40.41 40.41 40.38 40.38 3.0K
15:14 40.39 40.39 40.38 40.38 4.8K
15:15 40.38 40.40 40.38 40.40 3.0K
15:16 40.40 40.40 40.40 40.40 0.5K
15:17 40.40 40.40 40.36 40.36 4.9K
15:18 40.34 40.34 40.32 40.33 4.9K
15:19 40.33 40.33 40.29 40.29 2.3K
15:20 40.29 40.31 40.29 40.30 10.4K
15:21 40.29 40.30 40.27 40.27 7.2K
15:22 40.26 40.27 40.26 40.26 9.2K
15:23 40.26 40.26 40.21 40.21 9.4K
15:24 40.22 40.22 40.20 40.20 3.0K
15:25 40.20 40.20 40.18 40.18 3.5K
15:26 40.21 40.21 40.20 40.20 5.1K
15:27 40.18 40.19 40.17 40.18 4.5K
15:28 40.18 40.18 40.17 40.17 2.3K
15:29 40.17 40.19 40.17 40.19 5.2K
15:30 40.19 40.19 40.17 40.17 4.2K
15:31 40.14 40.17 40.14 40.17 7.1K
15:32 40.17 40.17 40.16 40.16 8.5K
15:33 40.16 40.16 40.15 40.15 4.6K
15:34 40.15 40.15 40.12 40.13 3.3K
15:35 40.13 40.17 40.13 40.15 8.7K
15:36 40.15 40.15 40.15 40.15 3.3K
15:37 40.15 40.17 40.13 40.13 7.5K
15:38 40.14 40.14 40.14 40.14 2.7K
15:39 40.14 40.17 40.14 40.16 9.5K
15:40 40.15 40.15 40.14 40.14 6.9K
15:41 40.14 40.16 40.11 40.11 15.2K
15:42 40.10 40.15 40.09 40.15 19.2K
15:43 40.16 40.16 40.14 40.16 20.9K
15:44 40.18 40.18 40.16 40.16 11.0K
15:45 40.16 40.17 40.16 40.16 4.7K
15:46 40.16 40.19 40.16 40.19 15.3K
15:47 40.22 40.23 40.22 40.23 7.7K
15:48 40.23 40.25 40.23 40.24 13.6K
15:49 40.25 40.25 40.23 40.23 8.6K
15:50 40.23 40.26 40.23 40.26 10.0K
15:51 40.30 40.31 40.30 40.31 8.0K
15:52 40.32 40.35 40.30 40.35 40.0K
15:53 40.36 40.38 40.33 40.38 44.4K
15:54 40.38 40.40 40.38 40.39 12.3K
15:55 40.38 40.38 40.35 40.36 13.8K
15:56 40.35 40.38 40.35 40.38 29.9K
15:57 40.38 40.40 40.38 40.40 41.0K
15:58 40.39 40.39 40.35 40.37 30.9K
15:59 40.37 40.37 40.36 40.37 37.8K
16:00 40.38 40.41 40.32 40.33 320.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles