Range Resources (RRC)

RRC
🏛️ Estados Unidos →
38.79
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 40.19 40.73 40.08 40.20 64.3K
09:32 40.11 40.32 40.11 40.25 1.8K
09:33 40.34 40.34 40.23 40.23 5.1K
09:34 40.20 40.28 40.20 40.28 0.6K
09:35 40.41 40.43 40.38 40.43 4.6K
09:36 40.43 40.45 40.43 40.43 7.3K
09:37 40.40 40.46 40.38 40.46 14.4K
09:38 40.46 40.49 40.46 40.49 0.9K
09:39 40.44 40.44 40.44 40.44 0.9K
09:40 40.44 40.44 40.30 40.30 18.5K
09:41 40.42 40.42 40.40 40.40 2.1K
09:42 40.40 40.50 40.40 40.50 1.2K
09:43 40.45 40.49 40.44 40.49 1.9K
09:44 40.49 40.49 40.49 40.49 0.3K
09:45 40.45 40.45 40.41 40.41 2.5K
09:46 40.37 40.39 40.37 40.39 1.1K
09:47 40.40 40.40 40.36 40.36 2.0K
09:48 40.43 40.43 40.42 40.42 8.1K
09:49 40.42 40.42 40.42 40.42 1.0K
09:50 40.39 40.40 40.37 40.37 2.2K
09:51 40.38 40.43 40.38 40.43 6.7K
09:52 40.43 40.48 40.43 40.48 3.3K
09:53 40.49 40.55 40.49 40.54 5.2K
09:54 40.54 40.55 40.50 40.50 2.3K
09:55 40.53 40.53 40.53 40.53 0.7K
09:56 40.57 40.62 40.57 40.62 3.3K
09:57 40.60 40.62 40.54 40.54 3.3K
09:58 40.54 40.54 40.46 40.48 0.9K
09:59 40.45 40.48 40.40 40.40 1.7K
10:00 40.37 40.46 40.37 40.39 0.8K
10:01 40.40 40.40 40.38 40.38 3.3K
10:02 40.38 40.38 40.33 40.36 6.2K
10:03 40.38 40.38 40.35 40.35 2.0K
10:04 40.42 40.45 40.42 40.45 5.5K
10:05 40.45 40.50 40.45 40.50 3.6K
10:06 40.50 40.50 40.44 40.44 2.7K
10:07 40.41 40.41 40.38 40.40 1.8K
10:08 40.40 40.48 40.40 40.48 2.2K
10:09 40.49 40.49 40.49 40.49 1.8K
10:10 40.49 40.50 40.49 40.49 1.0K
10:11 40.49 40.52 40.47 40.47 4.1K
10:12 40.48 40.48 40.48 40.48 1.4K
10:13 40.46 40.46 40.42 40.42 4.3K
10:14 40.42 40.42 40.40 40.40 0.5K
10:15 40.45 40.45 40.44 40.44 3.8K
10:16 40.44 40.47 40.42 40.47 3.1K
10:17 40.48 40.48 40.45 40.46 2.7K
10:18 40.47 40.51 40.47 40.51 4.3K
10:19 40.52 40.52 40.51 40.52 1.1K
10:20 40.52 40.53 40.52 40.53 3.4K
10:21 40.51 40.56 40.51 40.56 2.0K
10:22 40.56 40.57 40.55 40.57 3.0K
10:23 40.55 40.55 40.51 40.51 2.7K
10:24 40.49 40.54 40.49 40.54 2.4K
10:25 40.54 40.62 40.54 40.62 3.5K
10:26 40.62 40.62 40.58 40.58 2.5K
10:27 40.58 40.60 40.58 40.60 1.9K
10:28 40.59 40.60 40.57 40.57 3.4K
10:29 40.57 40.59 40.57 40.59 1.0K
10:30 40.59 40.62 40.59 40.62 2.4K
10:31 40.59 40.59 40.54 40.56 2.9K
10:32 40.55 40.55 40.53 40.53 3.3K
10:33 40.55 40.55 40.55 40.55 1.3K
10:34 40.52 40.58 40.52 40.58 3.5K
10:35 40.56 40.56 40.54 40.56 2.0K
10:36 40.57 40.57 40.54 40.54 4.7K
10:37 40.54 40.58 40.54 40.58 3.5K
10:38 40.58 40.58 40.53 40.53 3.8K
10:39 40.53 40.53 40.52 40.52 0.8K
10:40 40.51 40.51 40.50 40.50 2.4K
10:41 40.49 40.50 40.49 40.50 0.9K
10:42 40.50 40.51 40.48 40.48 4.4K
10:43 40.48 40.49 40.48 40.48 33.7K
10:44 40.48 40.48 40.46 40.46 1.7K
10:45 40.50 40.53 40.49 40.53 3.9K
10:46 40.53 40.53 40.52 40.52 0.6K
10:47 40.52 40.55 40.52 40.52 2.8K
10:48 40.52 40.56 40.52 40.56 1.9K
10:49 40.59 40.61 40.58 40.61 1.9K
10:50 40.61 40.61 40.61 40.61 1.7K
10:51 40.62 40.62 40.60 40.62 2.5K
10:52 40.62 40.66 40.62 40.66 3.0K
10:53 40.68 40.68 40.65 40.66 1.9K
10:54 40.63 40.63 40.61 40.61 5.2K
10:55 40.64 40.64 40.64 40.64 1.8K
10:56 40.65 40.66 40.65 40.66 1.7K
10:57 40.66 40.66 40.64 40.64 0.8K
10:58 40.64 40.72 40.64 40.72 5.3K
10:59 40.72 40.72 40.72 40.72 1.8K
11:00 40.72 40.74 40.72 40.74 2.0K
11:01 40.75 40.76 40.72 40.72 4.3K
11:02 40.73 40.73 40.71 40.71 2.0K
11:03 40.71 40.71 40.69 40.69 0.8K
11:04 40.70 40.72 40.70 40.71 12.8K
11:05 40.71 40.71 40.71 40.71 0.6K
11:06 40.71 40.71 40.70 40.70 2.1K
11:07 40.70 40.72 40.70 40.72 2.2K
11:08 40.72 40.72 40.72 40.72 1.1K
11:09 40.72 40.75 40.72 40.75 2.8K
11:10 40.75 40.75 40.75 40.75 0.9K
11:11 40.76 40.80 40.76 40.80 4.9K
11:12 40.80 40.81 40.80 40.80 4.3K
11:13 40.79 40.80 40.79 40.80 2.3K
11:14 40.80 40.84 40.79 40.84 3.4K
11:15 40.81 40.86 40.81 40.86 7.4K
11:16 40.86 40.86 40.86 40.86 0.7K
11:17 40.86 40.86 40.85 40.86 2.1K
11:18 40.87 40.88 40.87 40.88 4.4K
11:19 40.88 40.92 40.86 40.87 17.1K
11:20 40.87 40.87 40.84 40.86 3.1K
11:21 40.82 40.86 40.82 40.83 11.9K
11:22 40.83 40.87 40.83 40.87 2.3K
11:23 40.87 40.87 40.83 40.84 1.5K
11:24 40.87 40.92 40.87 40.92 3.6K
11:25 40.92 40.92 40.90 40.90 2.5K
11:26 40.88 40.90 40.88 40.88 2.8K
11:27 40.86 40.90 40.86 40.90 1.7K
11:28 40.88 40.89 40.87 40.89 2.7K
11:29 40.89 40.90 40.89 40.90 2.1K
11:30 40.90 40.90 40.89 40.90 2.1K
11:31 40.90 40.90 40.89 40.89 1.4K
11:32 40.88 40.88 40.86 40.86 2.1K
11:33 40.86 40.87 40.86 40.87 3.2K
11:34 40.87 40.90 40.87 40.90 0.5K
11:35 40.90 40.91 40.90 40.91 1.4K
11:36 40.91 40.94 40.90 40.94 3.6K
11:37 40.91 40.93 40.91 40.93 2.0K
11:38 40.93 40.93 40.93 40.93 0.6K
11:39 40.93 40.93 40.92 40.93 2.1K
11:40 40.93 40.94 40.92 40.94 3.9K
11:41 40.94 40.94 40.91 40.91 2.0K
11:42 40.93 40.93 40.92 40.92 3.4K
11:43 40.92 40.92 40.92 40.92 0.2K
11:44 40.91 40.91 40.90 40.90 3.9K
11:45 40.90 40.90 40.88 40.88 2.4K
11:46 40.88 40.91 40.88 40.91 1.2K
11:47 40.91 40.93 40.91 40.93 2.7K
11:48 40.95 40.96 40.93 40.93 28.8K
11:49 40.95 41.00 40.94 40.98 24.4K
11:50 40.99 40.99 40.99 40.99 1.1K
11:51 40.98 40.98 40.93 40.93 5.2K
11:52 40.93 40.97 40.93 40.95 4.5K
11:53 40.92 40.92 40.92 40.92 1.7K
11:54 40.92 40.96 40.92 40.96 2.6K
11:55 40.96 40.96 40.94 40.94 1.3K
11:56 40.94 40.94 40.91 40.91 2.4K
11:57 40.89 40.89 40.89 40.89 1.7K
11:58 40.88 40.89 40.88 40.89 2.4K
11:59 40.89 40.89 40.86 40.87 4.2K
12:00 40.88 40.96 40.88 40.96 5.3K
12:01 40.95 40.95 40.92 40.92 4.0K
12:02 40.92 40.92 40.92 40.92 1.0K
12:03 40.92 40.92 40.92 40.92 3.5K
12:04 40.94 41.00 40.94 41.00 9.1K
12:05 41.00 41.00 40.97 40.98 10.6K
12:06 40.98 40.98 40.96 40.96 12.2K
12:07 40.96 40.98 40.96 40.97 4.0K
12:08 40.98 40.98 40.97 40.97 4.4K
12:09 40.98 40.99 40.98 40.98 6.1K
12:10 40.98 41.00 40.98 41.00 2.8K
12:11 41.00 41.00 40.96 40.96 6.2K
12:12 40.96 40.96 40.96 40.96 1.3K
12:13 40.96 40.96 40.95 40.95 2.7K
12:14 40.95 40.95 40.94 40.94 1.0K
12:15 40.93 40.93 40.93 40.93 1.0K
12:16 40.93 40.93 40.91 40.91 2.8K
12:17 40.93 40.93 40.93 40.93 2.9K
12:18 40.94 40.94 40.94 40.94 1.3K
12:19 40.92 40.92 40.92 40.92 5.7K
12:20 40.92 40.92 40.91 40.91 1.4K
12:21 40.91 40.92 40.91 40.92 2.0K
12:22 40.92 40.92 40.92 40.92 1.8K
12:23 40.92 40.92 40.90 40.90 2.4K
12:24 40.91 40.92 40.90 40.92 3.1K
12:25 40.95 40.97 40.95 40.96 3.7K
12:26 40.96 40.96 40.96 40.96 0.7K
12:27 40.96 40.97 40.95 40.95 1.0K
12:28 40.95 40.99 40.95 40.99 1.7K
12:29 40.96 40.96 40.96 40.96 1.1K
12:30 40.96 40.96 40.96 40.96 0.6K
12:31 40.96 40.97 40.94 40.94 3.3K
12:32 40.94 40.96 40.94 40.96 5.9K
12:33 40.96 40.96 40.96 40.96 0.4K
12:34 40.96 40.96 40.94 40.94 1.4K
12:35 40.94 40.94 40.93 40.93 1.1K
12:36 40.93 40.93 40.93 40.93 0.6K
12:37 40.93 40.95 40.93 40.94 5.6K
12:38 40.94 40.94 40.91 40.91 2.2K
12:39 40.92 40.94 40.92 40.94 2.6K
12:40 40.94 41.00 40.94 41.00 7.6K
12:41 40.99 41.00 40.98 40.98 3.2K
12:42 40.98 40.98 40.97 40.98 6.3K
12:43 40.99 41.00 40.98 40.98 2.4K
12:44 40.99 40.99 40.97 40.97 3.5K
12:45 40.97 40.98 40.97 40.97 0.8K
12:46 40.97 40.97 40.96 40.96 0.2K
12:47 40.96 40.96 40.96 40.96 1.2K
12:48 40.98 40.99 40.98 40.99 2.6K
12:49 40.99 41.00 40.99 41.00 8.7K
12:50 41.00 41.05 41.00 41.05 23.8K
12:51 41.06 41.07 41.06 41.06 2.2K
12:52 41.06 41.07 41.06 41.07 1.9K
12:53 41.08 41.08 41.06 41.07 1.8K
12:54 41.07 41.07 41.07 41.07 0.5K
12:55 41.07 41.09 41.07 41.09 1.8K
12:56 41.08 41.08 41.06 41.08 9.1K
12:57 41.08 41.08 41.05 41.07 6.1K
12:58 41.07 41.09 41.07 41.08 1.6K
12:59 41.08 41.08 41.07 41.08 1.1K
13:00 41.07 41.09 41.07 41.09 2.9K
13:01 41.09 41.12 41.09 41.12 9.4K
13:02 41.13 41.14 41.12 41.12 5.1K
13:03 41.12 41.12 41.12 41.12 0.6K
13:04 41.20 41.24 41.20 41.24 5.5K
13:05 41.24 41.24 41.20 41.22 6.3K
13:06 41.23 41.25 41.22 41.22 3.5K
13:07 41.22 41.23 41.19 41.19 2.3K
13:08 41.21 41.21 41.19 41.20 1.7K
13:09 41.21 41.21 41.20 41.20 1.9K
13:10 41.20 41.21 41.20 41.21 3.1K
13:11 41.22 41.22 41.17 41.17 5.4K
13:12 41.17 41.17 41.13 41.15 2.5K
13:13 41.13 41.14 41.12 41.12 2.0K
13:14 41.11 41.12 41.11 41.11 2.4K
13:15 41.11 41.11 41.11 41.11 0.6K
13:16 41.07 41.09 41.06 41.07 2.2K
13:17 41.06 41.06 41.05 41.05 1.0K
13:18 41.07 41.08 41.07 41.08 2.1K
13:19 41.08 41.08 41.07 41.08 2.0K
13:20 41.08 41.08 41.08 41.08 1.9K
13:21 41.08 41.09 41.08 41.09 0.7K
13:22 41.09 41.11 41.09 41.11 2.2K
13:23 41.11 41.11 41.11 41.11 0.5K
13:24 41.13 41.15 41.13 41.15 1.3K
13:25 41.12 41.15 41.12 41.15 4.4K
13:26 41.15 41.15 41.15 41.15 0.8K
13:27 41.15 41.16 41.15 41.16 1.2K
13:28 41.16 41.16 41.16 41.16 3.2K
13:29 41.16 41.19 41.16 41.19 2.7K
13:30 41.18 41.19 41.18 41.19 3.0K
13:31 41.17 41.17 41.15 41.15 4.0K
13:32 41.15 41.17 41.15 41.17 1.1K
13:33 41.18 41.18 41.18 41.18 0.3K
13:34 41.18 41.18 41.16 41.16 1.8K
13:35 41.17 41.17 41.17 41.17 0.6K
13:36 41.16 41.17 41.16 41.17 0.8K
13:37 41.17 41.18 41.17 41.18 0.6K
13:38 41.17 41.17 41.15 41.15 4.4K
13:39 41.15 41.17 41.15 41.17 3.3K
13:40 41.17 41.17 41.17 41.17 0.2K
13:41 41.19 41.21 41.19 41.20 9.8K
13:42 41.20 41.20 41.18 41.18 5.4K
13:43 41.19 41.19 41.18 41.19 2.7K
13:44 41.19 41.22 41.19 41.22 2.2K
13:45 41.22 41.22 41.20 41.20 1.4K
13:46 41.20 41.22 41.20 41.22 0.9K
13:47 41.20 41.20 41.19 41.19 4.2K
13:48 41.19 41.19 41.17 41.17 2.2K
13:49 41.18 41.18 41.17 41.17 1.6K
13:50 41.17 41.20 41.17 41.18 6.1K
13:51 41.18 41.18 41.18 41.18 1.6K
13:52 41.18 41.18 41.18 41.18 0.1K
13:53 41.18 41.18 41.18 41.18 0.7K
13:54 41.18 41.19 41.18 41.19 1.2K
13:55 41.20 41.20 41.19 41.19 3.4K
13:56 41.19 41.19 41.18 41.18 2.9K
13:57 41.17 41.22 41.17 41.22 9.9K
13:58 41.22 41.22 41.18 41.18 4.7K
13:59 41.18 41.18 41.18 41.18 0.7K
14:00 41.18 41.23 41.17 41.23 6.7K
14:01 41.23 41.25 41.23 41.25 2.4K
14:02 41.24 41.26 41.24 41.26 3.9K
14:03 41.30 41.33 41.29 41.33 3.8K
14:04 41.33 41.33 41.33 41.33 2.2K
14:05 41.33 41.35 41.32 41.33 11.8K
14:06 41.32 41.32 41.31 41.31 4.9K
14:07 41.35 41.35 41.33 41.33 4.5K
14:08 41.33 41.33 41.32 41.32 15.8K
14:09 41.32 41.33 41.32 41.33 1.6K
14:10 41.33 41.36 41.33 41.36 10.6K
14:11 41.36 41.36 41.32 41.32 8.1K
14:12 41.34 41.34 41.33 41.33 3.6K
14:13 41.33 41.33 41.31 41.31 7.6K
14:14 41.31 41.32 41.31 41.31 5.6K
14:15 41.31 41.31 41.28 41.28 2.5K
14:16 41.29 41.29 41.28 41.28 20.5K
14:17 41.28 41.30 41.28 41.30 2.1K
14:18 41.30 41.30 41.30 41.30 0.8K
14:19 41.31 41.31 41.30 41.30 4.0K
14:20 41.34 41.34 41.33 41.34 5.1K
14:21 41.34 41.34 41.33 41.34 0.9K
14:22 41.36 41.36 41.34 41.34 9.2K
14:23 41.34 41.35 41.33 41.33 7.0K
14:24 41.34 41.34 41.31 41.31 8.9K
14:25 41.33 41.33 41.28 41.28 4.6K
14:26 41.28 41.32 41.28 41.32 10.5K
14:27 41.33 41.33 41.32 41.32 5.6K
14:28 41.32 41.32 41.30 41.30 4.1K
14:29 41.31 41.40 41.31 41.40 20.1K
14:30 41.40 41.41 41.40 41.41 2.6K
14:31 41.41 41.46 41.41 41.46 4.8K
14:32 41.45 41.45 41.43 41.43 2.5K
14:33 41.42 41.42 41.41 41.41 3.9K
14:34 41.39 41.39 41.39 41.39 2.2K
14:35 41.39 41.41 41.38 41.41 5.6K
14:36 41.40 41.40 41.39 41.39 4.5K
14:37 41.40 41.40 41.39 41.39 4.7K
14:38 41.39 41.39 41.38 41.38 1.7K
14:39 41.38 41.39 41.38 41.39 5.4K
14:40 41.39 41.39 41.38 41.39 2.3K
14:41 41.40 41.40 41.36 41.37 8.2K
14:42 41.37 41.39 41.37 41.38 3.5K
14:43 41.38 41.38 41.37 41.37 5.1K
14:44 41.37 41.38 41.37 41.37 4.1K
14:45 41.37 41.38 41.37 41.38 0.8K
14:46 41.38 41.38 41.36 41.36 15.4K
14:47 41.36 41.38 41.36 41.37 1.6K
14:48 41.37 41.37 41.33 41.33 6.1K
14:49 41.33 41.33 41.33 41.33 1.8K
14:50 41.33 41.34 41.33 41.34 3.5K
14:51 41.38 41.41 41.38 41.41 32.9K
14:52 41.41 41.41 41.41 41.41 1.5K
14:53 41.42 41.43 41.42 41.43 3.4K
14:54 41.43 41.45 41.43 41.45 1.7K
14:55 41.46 41.47 41.44 41.47 17.8K
14:56 41.47 41.49 41.47 41.49 3.6K
14:57 41.49 41.50 41.49 41.50 1.5K
14:58 41.52 41.54 41.52 41.54 15.8K
14:59 41.55 41.56 41.54 41.55 5.6K
15:00 41.55 41.56 41.55 41.55 6.2K
15:01 41.54 41.59 41.53 41.59 3.9K
15:02 41.57 41.57 41.54 41.56 4.3K
15:03 41.56 41.56 41.56 41.56 4.6K
15:04 41.56 41.61 41.55 41.61 17.7K
15:05 41.61 41.64 41.59 41.64 42.0K
15:06 41.64 41.65 41.62 41.62 10.4K
15:07 41.61 41.63 41.61 41.63 2.9K
15:08 41.63 41.63 41.63 41.63 8.0K
15:09 41.64 41.64 41.63 41.63 6.6K
15:10 41.63 41.63 41.60 41.60 7.9K
15:11 41.60 41.60 41.52 41.54 24.5K
15:12 41.54 41.59 41.52 41.59 20.1K
15:13 41.56 41.56 41.52 41.54 20.6K
15:14 41.52 41.52 41.47 41.47 6.8K
15:15 41.47 41.47 41.46 41.46 15.5K
15:16 41.46 41.48 41.46 41.46 15.7K
15:17 41.43 41.44 41.41 41.44 48.8K
15:18 41.43 41.45 41.40 41.41 5.1K
15:19 41.41 41.41 41.37 41.37 9.6K
15:20 41.35 41.36 41.35 41.35 2.8K
15:21 41.35 41.35 41.33 41.33 2.8K
15:22 41.35 41.36 41.35 41.36 5.1K
15:23 41.38 41.40 41.36 41.40 10.1K
15:24 41.40 41.40 41.39 41.39 2.7K
15:25 41.40 41.41 41.39 41.39 8.2K
15:26 41.39 41.39 41.36 41.36 3.9K
15:27 41.37 41.42 41.37 41.42 10.0K
15:28 41.42 41.43 41.39 41.39 3.8K
15:29 41.39 41.39 41.38 41.38 3.6K
15:30 41.38 41.41 41.38 41.41 6.6K
15:31 41.41 41.41 41.41 41.41 3.4K
15:32 41.39 41.39 41.39 41.39 2.5K
15:33 41.40 41.44 41.40 41.44 5.2K
15:34 41.44 41.44 41.44 41.44 2.3K
15:35 41.45 41.48 41.45 41.48 7.9K
15:36 41.48 41.50 41.48 41.49 4.9K
15:37 41.49 41.49 41.47 41.48 6.9K
15:38 41.48 41.50 41.48 41.50 5.5K
15:39 41.50 41.51 41.49 41.49 6.2K
15:40 41.49 41.49 41.49 41.49 5.5K
15:41 41.49 41.49 41.45 41.45 16.1K
15:42 41.45 41.51 41.45 41.51 16.9K
15:43 41.51 41.51 41.44 41.44 14.9K
15:44 41.45 41.45 41.43 41.43 11.5K
15:45 41.43 41.43 41.42 41.42 4.9K
15:46 41.42 41.42 41.41 41.41 10.0K
15:47 41.41 41.41 41.34 41.34 7.6K
15:48 41.33 41.36 41.33 41.36 15.2K
15:49 41.35 41.36 41.35 41.36 7.2K
15:50 41.35 41.35 41.34 41.34 8.9K
15:51 41.35 41.39 41.35 41.39 16.6K
15:52 41.39 41.41 41.39 41.41 7.9K
15:53 41.40 41.41 41.38 41.38 14.8K
15:54 41.39 41.39 41.37 41.37 12.2K
15:55 41.31 41.31 41.28 41.30 27.3K
15:56 41.29 41.29 41.26 41.26 32.0K
15:57 41.26 41.26 41.24 41.25 22.3K
15:58 41.25 41.34 41.25 41.34 51.0K
15:59 41.33 41.33 41.30 41.30 45.2K
16:00 41.30 41.51 41.26 41.29 319.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles