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 41.31 41.31 41.13 41.25 27.4K
09:32 41.25 41.25 41.22 41.22 0.3K
09:33 41.20 41.20 41.19 41.20 1.7K
09:34 41.20 41.21 41.15 41.15 3.8K
09:35 41.11 41.13 41.10 41.13 2.5K
09:36 41.13 41.13 41.08 41.08 3.7K
09:37 41.08 41.12 40.95 40.97 6.3K
09:38 40.97 40.99 40.97 40.97 3.2K
09:39 40.98 41.02 40.98 40.99 1.4K
09:40 40.92 40.92 40.92 40.92 2.3K
09:41 40.92 41.01 40.92 41.01 6.9K
09:42 41.01 41.01 40.93 40.93 1.2K
09:43 40.93 40.93 40.86 40.86 1.2K
09:44 40.85 40.87 40.80 40.80 5.2K
09:45 40.82 40.90 40.82 40.90 8.1K
09:46 40.90 40.90 40.90 40.90 1.2K
09:47 40.90 40.90 40.86 40.86 6.2K
09:48 40.86 40.86 40.78 40.82 2.9K
09:49 40.82 40.84 40.76 40.76 10.6K
09:50 40.76 40.84 40.76 40.83 1.0K
09:51 40.80 40.80 40.78 40.78 0.9K
09:52 40.78 40.82 40.77 40.81 5.4K
09:53 40.81 40.82 40.81 40.81 0.4K
09:54 40.81 40.89 40.81 40.89 6.5K
09:55 40.88 40.88 40.88 40.88 0.9K
09:56 40.88 40.88 40.83 40.85 0.7K
09:57 40.85 40.89 40.83 40.89 1.5K
09:58 40.83 40.84 40.83 40.83 4.0K
09:59 40.80 40.83 40.80 40.83 12.0K
10:00 40.83 40.88 40.83 40.85 1.9K
10:01 40.85 40.88 40.85 40.88 0.4K
10:02 40.82 40.92 40.82 40.92 14.3K
10:03 40.92 40.99 40.92 40.98 4.2K
10:04 40.96 40.97 40.96 40.96 7.8K
10:05 40.96 40.99 40.96 40.99 0.7K
10:06 40.99 40.99 40.97 40.97 1.3K
10:07 40.97 41.00 40.97 41.00 4.0K
10:08 40.98 40.98 40.96 40.96 1.9K
10:09 40.98 40.98 40.98 40.98 1.3K
10:10 40.94 40.94 40.89 40.90 5.6K
10:11 40.89 40.89 40.88 40.89 0.6K
10:12 40.89 40.93 40.89 40.93 4.1K
10:13 40.93 40.93 40.90 40.90 1.2K
10:14 40.88 40.91 40.88 40.91 2.3K
10:15 40.91 40.91 40.89 40.89 0.8K
10:16 40.89 40.89 40.87 40.88 2.3K
10:17 40.88 40.89 40.88 40.89 1.8K
10:18 40.89 40.90 40.89 40.90 2.1K
10:19 40.90 40.90 40.88 40.89 0.6K
10:20 40.90 40.93 40.90 40.93 2.2K
10:21 40.94 40.94 40.93 40.93 1.4K
10:22 40.93 40.93 40.91 40.91 4.6K
10:23 40.91 40.93 40.91 40.93 4.3K
10:24 40.95 40.96 40.95 40.96 16.0K
10:25 40.96 40.99 40.96 40.98 12.9K
10:26 40.99 41.00 40.99 41.00 2.9K
10:27 41.01 41.01 41.01 41.01 2.8K
10:28 41.01 41.04 41.01 41.04 10.1K
10:29 41.05 41.05 41.04 41.04 1.5K
10:30 41.02 41.02 40.97 40.97 3.0K
10:31 40.91 40.93 40.90 40.90 5.8K
10:32 40.89 40.94 40.89 40.94 15.5K
10:33 40.95 40.99 40.95 40.98 14.0K
10:34 40.98 40.98 40.96 40.96 2.0K
10:35 40.95 41.04 40.95 41.02 10.9K
10:36 41.07 41.09 41.07 41.09 3.8K
10:37 41.12 41.16 41.12 41.14 5.3K
10:38 41.13 41.13 41.09 41.09 4.4K
10:39 41.08 41.13 41.08 41.13 2.7K
10:40 41.13 41.13 41.09 41.09 1.6K
10:41 41.09 41.09 41.06 41.06 1.8K
10:42 41.04 41.04 41.04 41.04 1.6K
10:43 41.05 41.05 41.02 41.02 3.5K
10:44 40.99 41.01 40.97 41.01 11.0K
10:45 41.01 41.02 40.98 41.01 3.8K
10:46 41.01 41.01 40.99 41.01 9.7K
10:47 41.00 41.00 40.98 41.00 4.6K
10:48 41.00 41.00 40.96 40.96 1.2K
10:49 40.96 40.96 40.96 40.96 0.8K
10:50 40.97 41.00 40.97 40.99 3.2K
10:51 41.00 41.00 41.00 41.00 1.0K
10:52 41.00 41.00 40.93 40.93 6.7K
10:53 40.93 40.93 40.90 40.90 1.5K
10:54 40.92 40.92 40.89 40.89 2.9K
10:55 40.91 40.91 40.89 40.91 1.4K
10:56 40.89 40.91 40.89 40.91 1.9K
10:57 40.96 40.96 40.94 40.94 3.4K
10:58 40.94 40.95 40.93 40.94 1.1K
10:59 40.94 40.99 40.94 40.95 4.9K
11:00 40.93 40.93 40.92 40.92 1.1K
11:01 40.93 40.94 40.92 40.94 1.6K
11:02 40.96 40.96 40.95 40.95 5.0K
11:03 40.95 40.96 40.95 40.96 0.6K
11:04 40.94 40.98 40.94 40.98 4.0K
11:05 40.98 40.99 40.98 40.99 1.6K
11:06 40.98 40.99 40.98 40.98 0.7K
11:07 40.99 40.99 40.97 40.97 2.0K
11:08 40.97 40.99 40.97 40.99 1.4K
11:09 40.98 40.98 40.98 40.98 2.2K
11:10 40.98 40.98 40.97 40.97 1.0K
11:11 40.97 40.97 40.97 40.97 0.4K
11:12 40.98 40.98 40.96 40.96 3.6K
11:13 40.96 40.96 40.92 40.92 5.6K
11:14 40.93 40.93 40.88 40.88 6.8K
11:15 40.88 40.89 40.88 40.89 2.6K
11:16 40.89 40.89 40.84 40.85 2.7K
11:17 40.80 40.85 40.80 40.83 5.1K
11:18 40.79 40.80 40.79 40.80 2.8K
11:19 40.80 40.80 40.80 40.80 0.5K
11:20 40.80 40.80 40.78 40.78 1.9K
11:21 40.78 40.78 40.70 40.71 1.9K
11:22 40.74 40.74 40.74 40.74 1.0K
11:23 40.74 40.74 40.70 40.70 2.0K
11:24 40.67 40.68 40.67 40.68 3.2K
11:25 40.68 40.70 40.68 40.70 1.0K
11:26 40.70 40.70 40.68 40.69 0.9K
11:27 40.69 40.69 40.59 40.59 3.4K
11:28 40.61 40.61 40.57 40.57 4.1K
11:29 40.58 40.58 40.56 40.56 1.6K
11:30 40.56 40.58 40.56 40.57 1.9K
11:31 40.57 40.57 40.55 40.55 4.2K
11:32 40.52 40.54 40.49 40.51 6.6K
11:33 40.51 40.53 40.51 40.53 1.9K
11:34 40.53 40.55 40.53 40.55 0.8K
11:35 40.57 40.60 40.57 40.60 1.9K
11:36 40.59 40.59 40.55 40.55 6.0K
11:37 40.55 40.55 40.52 40.52 1.8K
11:38 40.53 40.54 40.52 40.52 2.8K
11:39 40.52 40.54 40.52 40.54 3.7K
11:40 40.53 40.53 40.52 40.52 5.9K
11:41 40.52 40.53 40.51 40.51 5.4K
11:42 40.52 40.53 40.52 40.53 5.0K
11:43 40.54 40.54 40.53 40.53 1.9K
11:44 40.53 40.55 40.53 40.55 1.3K
11:45 40.55 40.55 40.55 40.55 0.6K
11:46 40.56 40.56 40.55 40.55 2.8K
11:47 40.55 40.56 40.55 40.56 1.5K
11:48 40.56 40.56 40.55 40.55 2.5K
11:49 40.53 40.56 40.53 40.56 3.0K
11:50 40.59 40.59 40.58 40.58 1.2K
11:51 40.57 40.58 40.57 40.58 2.1K
11:52 40.58 40.58 40.54 40.54 1.8K
11:53 40.54 40.54 40.51 40.51 0.8K
11:54 40.52 40.54 40.52 40.54 1.2K
11:55 40.53 40.55 40.53 40.55 3.6K
11:56 40.56 40.58 40.56 40.57 4.2K
11:57 40.57 40.58 40.57 40.58 3.4K
11:58 40.58 40.58 40.57 40.58 2.5K
11:59 40.58 40.60 40.58 40.59 0.9K
12:00 40.60 40.60 40.58 40.58 4.4K
12:01 40.58 40.60 40.58 40.60 1.5K
12:02 40.59 40.60 40.59 40.59 1.6K
12:03 40.59 40.59 40.58 40.58 1.0K
12:04 40.58 40.60 40.58 40.60 1.2K
12:05 40.60 40.61 40.58 40.58 2.2K
12:06 40.57 40.58 40.57 40.58 1.9K
12:07 40.59 40.62 40.59 40.61 2.6K
12:08 40.61 40.61 40.61 40.61 0.3K
12:09 40.63 40.63 40.63 40.63 1.1K
12:10 40.63 40.65 40.63 40.65 2.0K
12:11 40.66 40.66 40.65 40.66 2.4K
12:12 40.68 40.71 40.68 40.71 1.2K
12:13 40.71 40.71 40.68 40.68 0.9K
12:14 40.68 40.72 40.68 40.72 1.1K
12:15 40.71 40.72 40.71 40.72 0.7K
12:16 40.72 40.76 40.72 40.73 4.4K
12:17 40.73 40.73 40.73 40.73 1.0K
12:18 40.70 40.70 40.70 40.70 0.6K
12:19 40.70 40.70 40.69 40.70 2.4K
12:20 40.70 40.70 40.67 40.67 0.6K
12:21 40.67 40.67 40.65 40.65 0.7K
12:22 40.65 40.65 40.65 40.65 0.3K
12:23 40.64 40.65 40.64 40.65 1.8K
12:24 40.65 40.66 40.65 40.66 0.8K
12:25 40.66 40.67 40.66 40.67 0.6K
12:26 40.66 40.66 40.66 40.66 1.8K
12:27 40.65 40.66 40.65 40.66 2.1K
12:28 40.65 40.66 40.65 40.65 2.0K
12:29 40.65 40.65 40.63 40.63 0.9K
12:30 40.63 40.63 40.63 40.63 0.4K
12:31 40.63 40.63 40.59 40.61 6.1K
12:32 40.61 40.61 40.60 40.60 2.5K
12:33 40.59 40.60 40.59 40.60 1.9K
12:34 40.60 40.60 40.52 40.52 7.6K
12:35 40.51 40.58 40.50 40.58 20.7K
12:36 40.57 40.57 40.57 40.57 0.6K
12:37 40.57 40.61 40.57 40.60 4.4K
12:38 40.60 40.60 40.59 40.60 1.2K
12:39 40.60 40.65 40.60 40.62 4.9K
12:40 40.62 40.62 40.62 40.62 0.3K
12:41 40.62 40.62 40.60 40.60 15.7K
12:42 40.60 40.60 40.60 40.60 10.3K
12:43 40.60 40.60 40.60 40.60 3.5K
12:44 40.59 40.60 40.59 40.60 2.5K
12:45 40.60 40.60 40.59 40.59 7.8K
12:46 40.60 40.60 40.59 40.59 1.4K
12:47 40.62 40.62 40.62 40.62 6.2K
12:48 40.62 40.62 40.58 40.58 4.0K
12:49 40.58 40.58 40.57 40.57 0.9K
12:50 40.57 40.60 40.57 40.60 2.4K
12:51 40.58 40.58 40.56 40.56 2.2K
12:52 40.55 40.58 40.55 40.58 4.1K
12:53 40.58 40.58 40.58 40.58 0.8K
12:54 40.58 40.58 40.56 40.56 1.0K
12:55 40.56 40.57 40.56 40.56 0.8K
12:56 40.59 40.59 40.58 40.58 2.9K
12:57 40.58 40.58 40.56 40.56 1.3K
12:58 40.56 40.57 40.56 40.57 0.3K
12:59 40.57 40.57 40.57 40.57 0.6K
13:00 40.57 40.61 40.56 40.59 5.5K
13:01 40.59 40.61 40.59 40.60 3.5K
13:02 40.60 40.60 40.59 40.60 2.1K
13:03 40.60 40.60 40.59 40.59 1.0K
13:04 40.59 40.59 40.59 40.59 0.2K
13:05 40.59 40.60 40.59 40.60 0.6K
13:06 40.60 40.60 40.59 40.59 1.3K
13:07 40.59 40.59 40.57 40.57 1.7K
13:08 40.57 40.61 40.57 40.61 6.0K
13:09 40.61 40.62 40.60 40.62 6.1K
13:10 40.65 40.65 40.62 40.62 3.5K
13:11 40.63 40.63 40.63 40.63 0.7K
13:12 40.63 40.63 40.63 40.63 0.2K
13:13 40.63 40.63 40.61 40.62 2.8K
13:14 40.61 40.61 40.58 40.58 6.5K
13:15 40.61 40.61 40.57 40.59 43.5K
13:16 40.59 40.59 40.57 40.57 0.9K
13:17 40.56 40.56 40.56 40.56 2.3K
13:18 40.57 40.58 40.55 40.56 3.3K
13:19 40.56 40.56 40.53 40.53 1.8K
13:20 40.54 40.54 40.54 40.54 0.6K
13:21 40.54 40.54 40.53 40.54 2.7K
13:22 40.54 40.54 40.54 40.54 2.8K
13:23 40.55 40.60 40.55 40.60 2.8K
13:24 40.60 40.60 40.58 40.60 0.9K
13:25 40.60 40.60 40.60 40.60 1.4K
13:26 40.60 40.60 40.59 40.60 4.5K
13:27 40.60 40.60 40.59 40.59 0.6K
13:28 40.60 40.60 40.58 40.58 5.1K
13:29 40.58 40.58 40.57 40.57 2.7K
13:30 40.57 40.59 40.57 40.59 2.1K
13:31 40.59 40.59 40.55 40.55 3.6K
13:32 40.55 40.55 40.54 40.54 1.1K
13:33 40.55 40.60 40.55 40.60 5.5K
13:34 40.60 40.60 40.59 40.60 2.5K
13:35 40.59 40.59 40.57 40.57 5.3K
13:36 40.57 40.57 40.57 40.57 1.7K
13:37 40.57 40.57 40.54 40.54 3.1K
13:38 40.52 40.54 40.52 40.54 3.2K
13:39 40.54 40.54 40.54 40.54 2.3K
13:40 40.55 40.56 40.55 40.56 1.9K
13:41 40.56 40.56 40.55 40.55 2.0K
13:42 40.56 40.56 40.56 40.56 1.8K
13:43 40.55 40.55 40.55 40.55 1.2K
13:44 40.55 40.56 40.55 40.56 2.0K
13:45 40.56 40.57 40.56 40.56 1.7K
13:46 40.53 40.53 40.53 40.53 2.8K
13:47 40.53 40.55 40.51 40.51 5.3K
13:48 40.52 40.52 40.51 40.51 1.3K
13:49 40.51 40.51 40.46 40.46 5.5K
13:50 40.47 40.47 40.47 40.47 1.6K
13:51 40.47 40.49 40.47 40.49 2.5K
13:52 40.46 40.47 40.46 40.47 4.4K
13:53 40.47 40.47 40.46 40.47 7.4K
13:54 40.48 40.48 40.48 40.48 1.8K
13:55 40.48 40.49 40.48 40.48 5.3K
13:56 40.48 40.48 40.47 40.47 3.9K
13:57 40.47 40.48 40.46 40.48 3.9K
13:58 40.47 40.47 40.41 40.41 4.6K
13:59 40.41 40.42 40.38 40.40 3.7K
14:00 40.40 40.41 40.40 40.41 1.1K
14:01 40.40 40.42 40.40 40.42 9.7K
14:02 40.41 40.42 40.41 40.42 1.1K
14:03 40.41 40.43 40.41 40.43 3.6K
14:04 40.48 40.49 40.48 40.48 4.8K
14:05 40.48 40.49 40.48 40.49 7.4K
14:06 40.49 40.49 40.49 40.49 2.0K
14:07 40.49 40.51 40.48 40.51 7.1K
14:08 40.50 40.50 40.49 40.49 5.7K
14:09 40.49 40.50 40.49 40.50 3.0K
14:10 40.50 40.50 40.50 40.50 0.7K
14:11 40.50 40.50 40.50 40.50 1.4K
14:12 40.51 40.55 40.51 40.54 6.0K
14:13 40.54 40.56 40.53 40.56 4.7K
14:14 40.56 40.56 40.55 40.55 6.4K
14:15 40.55 40.57 40.55 40.57 4.6K
14:16 40.59 40.61 40.59 40.61 2.8K
14:17 40.61 40.61 40.57 40.60 5.4K
14:18 40.58 40.59 40.58 40.59 2.8K
14:19 40.59 40.60 40.59 40.60 2.8K
14:20 40.60 40.60 40.59 40.59 4.8K
14:21 40.57 40.57 40.57 40.57 5.2K
14:22 40.58 40.59 40.58 40.58 3.7K
14:23 40.58 40.59 40.58 40.59 2.5K
14:24 40.58 40.58 40.58 40.58 1.0K
14:25 40.58 40.58 40.58 40.58 2.7K
14:26 40.58 40.58 40.58 40.58 3.1K
14:27 40.59 40.59 40.56 40.56 4.4K
14:28 40.55 40.56 40.55 40.56 5.4K
14:29 40.56 40.56 40.56 40.56 1.5K
14:30 40.56 40.56 40.56 40.56 1.5K
14:31 40.56 40.57 40.56 40.57 4.0K
14:32 40.56 40.56 40.53 40.54 7.0K
14:33 40.54 40.54 40.54 40.54 1.1K
14:34 40.54 40.54 40.54 40.54 2.5K
14:35 40.54 40.54 40.54 40.54 1.3K
14:36 40.55 40.56 40.55 40.55 4.8K
14:37 40.55 40.57 40.55 40.56 4.7K
14:38 40.56 40.57 40.56 40.57 4.8K
14:39 40.57 40.57 40.57 40.57 1.8K
14:40 40.56 40.57 40.56 40.56 7.7K
14:41 40.57 40.58 40.57 40.58 3.3K
14:42 40.58 40.58 40.58 40.58 6.6K
14:43 40.58 40.58 40.54 40.54 4.2K
14:44 40.54 40.54 40.54 40.54 1.2K
14:45 40.54 40.54 40.54 40.54 3.4K
14:46 40.54 40.56 40.54 40.56 4.8K
14:47 40.56 40.56 40.56 40.56 1.2K
14:48 40.56 40.56 40.56 40.56 2.6K
14:49 40.57 40.58 40.57 40.58 7.0K
14:50 40.58 40.58 40.58 40.58 2.3K
14:51 40.59 40.59 40.57 40.57 6.0K
14:52 40.57 40.57 40.57 40.57 0.9K
14:53 40.57 40.59 40.56 40.59 7.8K
14:54 40.59 40.59 40.58 40.58 6.5K
14:55 40.58 40.58 40.53 40.55 5.9K
14:56 40.55 40.55 40.55 40.55 1.1K
14:57 40.55 40.55 40.53 40.53 5.9K
14:58 40.55 40.55 40.53 40.55 9.9K
14:59 40.54 40.54 40.52 40.52 5.8K
15:00 40.52 40.52 40.52 40.52 2.4K
15:01 40.53 40.53 40.49 40.49 5.1K
15:02 40.49 40.50 40.49 40.50 4.2K
15:03 40.51 40.51 40.49 40.49 6.8K
15:04 40.49 40.49 40.49 40.49 1.3K
15:05 40.49 40.50 40.49 40.50 2.4K
15:06 40.50 40.50 40.48 40.48 9.0K
15:07 40.47 40.48 40.46 40.48 3.6K
15:08 40.48 40.49 40.48 40.48 5.5K
15:09 40.48 40.49 40.48 40.48 6.8K
15:10 40.48 40.50 40.48 40.50 6.1K
15:11 40.50 40.50 40.50 40.50 4.8K
15:12 40.49 40.49 40.47 40.47 5.1K
15:13 40.47 40.48 40.47 40.48 1.9K
15:14 40.47 40.47 40.47 40.47 3.2K
15:15 40.48 40.49 40.48 40.49 12.8K
15:16 40.49 40.49 40.48 40.48 2.9K
15:17 40.47 40.48 40.47 40.48 1.9K
15:18 40.48 40.49 40.46 40.47 11.6K
15:19 40.47 40.47 40.45 40.46 2.8K
15:20 40.46 40.46 40.44 40.44 6.2K
15:21 40.43 40.45 40.42 40.45 8.5K
15:22 40.45 40.46 40.44 40.46 8.1K
15:23 40.45 40.45 40.45 40.45 2.6K
15:24 40.44 40.44 40.42 40.42 5.1K
15:25 40.43 40.43 40.43 40.43 6.9K
15:26 40.43 40.43 40.43 40.43 4.0K
15:27 40.43 40.48 40.43 40.48 10.3K
15:28 40.49 40.55 40.49 40.53 19.3K
15:29 40.52 40.52 40.50 40.50 12.8K
15:30 40.49 40.49 40.49 40.49 2.1K
15:31 40.48 40.48 40.46 40.48 14.2K
15:32 40.48 40.48 40.47 40.47 6.6K
15:33 40.48 40.48 40.46 40.47 10.4K
15:34 40.47 40.47 40.47 40.47 6.1K
15:35 40.47 40.47 40.46 40.47 10.1K
15:36 40.47 40.47 40.44 40.45 14.2K
15:37 40.45 40.45 40.43 40.43 5.8K
15:38 40.44 40.44 40.39 40.39 10.4K
15:39 40.40 40.41 40.40 40.40 22.2K
15:40 40.40 40.40 40.36 40.36 7.3K
15:41 40.35 40.36 40.35 40.36 19.6K
15:42 40.35 40.38 40.35 40.38 26.8K
15:43 40.38 40.38 40.32 40.33 19.2K
15:44 40.34 40.37 40.33 40.37 32.6K
15:45 40.37 40.37 40.37 40.37 16.0K
15:46 40.37 40.38 40.37 40.38 20.0K
15:47 40.37 40.41 40.37 40.41 28.3K
15:48 40.41 40.46 40.41 40.41 20.2K
15:49 40.42 40.43 40.40 40.40 13.2K
15:50 40.40 40.41 40.38 40.38 12.0K
15:51 40.38 40.43 40.38 40.42 30.8K
15:52 40.40 40.41 40.40 40.41 37.2K
15:53 40.41 40.41 40.41 40.41 185.6K
15:54 40.41 40.41 40.39 40.40 32.6K
15:55 40.40 40.43 40.40 40.43 35.9K
15:56 40.43 40.46 40.43 40.46 65.3K
15:57 40.46 40.46 40.45 40.45 57.2K
15:58 40.45 40.51 40.45 40.51 71.8K
15:59 40.50 40.50 40.49 40.50 82.2K
16:00 40.50 40.57 40.25 40.56 870.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles