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 39.50 39.67 38.72 38.72 106.5K
09:32 38.67 38.68 38.47 38.50 15.7K
09:33 38.49 38.62 38.48 38.56 10.2K
09:34 38.52 38.57 38.27 38.27 26.7K
09:35 38.31 38.31 38.11 38.12 22.4K
09:36 38.12 38.14 38.00 38.00 14.1K
09:37 38.00 38.00 37.66 37.66 17.2K
09:38 37.66 37.71 37.66 37.71 21.1K
09:39 37.76 37.76 37.68 37.70 28.3K
09:40 37.70 37.78 37.70 37.75 26.2K
09:41 37.66 37.79 37.66 37.75 20.4K
09:42 37.62 37.69 37.62 37.69 32.7K
09:43 37.67 37.67 37.58 37.58 5.3K
09:44 37.58 37.66 37.52 37.55 14.0K
09:45 37.55 37.55 37.45 37.47 24.9K
09:46 37.41 37.48 37.41 37.44 52.1K
09:47 37.43 37.63 37.40 37.59 30.3K
09:48 37.54 37.67 37.54 37.62 16.8K
09:49 37.65 37.65 37.51 37.51 27.2K
09:50 37.54 37.62 37.52 37.52 30.4K
09:51 37.51 37.57 37.51 37.55 20.0K
09:52 37.56 37.76 37.56 37.76 16.1K
09:53 37.74 37.76 37.70 37.72 4.1K
09:54 37.72 37.72 37.51 37.57 5.4K
09:55 37.57 37.58 37.57 37.57 2.5K
09:56 37.57 37.60 37.53 37.53 6.8K
09:57 37.53 37.53 37.50 37.50 6.5K
09:58 37.49 37.49 37.30 37.35 13.6K
09:59 37.38 37.45 37.33 37.44 24.7K
10:00 37.46 37.60 37.46 37.60 21.4K
10:01 37.66 37.89 37.66 37.89 7.6K
10:02 37.89 38.11 37.89 38.11 4.6K
10:03 38.12 38.20 38.12 38.17 13.8K
10:04 38.20 38.31 38.20 38.30 7.4K
10:05 38.30 38.30 38.27 38.28 5.3K
10:06 38.31 38.40 38.29 38.40 7.3K
10:07 38.40 38.40 38.31 38.31 4.0K
10:08 38.31 38.39 38.31 38.39 1.8K
10:09 38.41 38.41 38.32 38.32 6.5K
10:10 38.33 38.33 38.29 38.29 1.9K
10:11 38.29 38.30 38.27 38.27 2.7K
10:12 38.29 38.30 38.24 38.29 12.3K
10:13 38.32 38.45 38.32 38.43 23.5K
10:14 38.48 38.52 38.39 38.39 9.2K
10:15 38.39 38.51 38.39 38.51 5.5K
10:16 38.46 38.48 38.44 38.48 17.7K
10:17 38.48 38.48 38.43 38.43 4.1K
10:18 38.39 38.41 38.37 38.37 4.7K
10:19 38.42 38.42 38.37 38.38 6.6K
10:20 38.39 38.39 38.33 38.33 3.9K
10:21 38.36 38.41 38.34 38.41 8.3K
10:22 38.41 38.43 38.41 38.43 4.4K
10:23 38.43 38.50 38.39 38.50 12.1K
10:24 38.49 38.49 38.40 38.41 17.2K
10:25 38.41 38.41 38.34 38.34 12.7K
10:26 38.31 38.31 38.20 38.20 13.1K
10:27 38.28 38.29 38.28 38.29 7.3K
10:28 38.29 38.30 38.29 38.29 3.1K
10:29 38.26 38.29 38.25 38.25 10.3K
10:30 38.25 38.30 38.25 38.26 7.0K
10:31 38.22 38.22 38.17 38.17 11.6K
10:32 38.14 38.15 38.12 38.15 11.4K
10:33 38.14 38.14 38.11 38.14 9.4K
10:34 38.14 38.17 38.14 38.17 3.9K
10:35 38.10 38.10 38.00 38.00 8.9K
10:36 38.05 38.07 38.03 38.03 6.5K
10:37 38.02 38.05 38.00 38.02 9.6K
10:38 38.01 38.09 38.01 38.09 13.2K
10:39 38.09 38.09 38.01 38.03 5.3K
10:40 38.01 38.02 38.01 38.01 9.0K
10:41 37.98 38.01 37.98 37.98 5.4K
10:42 37.97 38.00 37.96 37.99 9.0K
10:43 37.98 38.03 37.98 38.03 6.3K
10:44 38.01 38.06 38.01 38.06 5.8K
10:45 38.04 38.18 38.04 38.18 8.2K
10:46 38.18 38.20 38.18 38.20 3.4K
10:47 38.24 38.31 38.24 38.30 9.2K
10:48 38.30 38.30 38.28 38.29 11.5K
10:49 38.26 38.27 38.24 38.24 6.9K
10:50 38.24 38.28 38.24 38.28 10.5K
10:51 38.33 38.33 38.31 38.31 6.7K
10:52 38.28 38.33 38.27 38.33 7.8K
10:53 38.34 38.34 38.28 38.31 3.5K
10:54 38.36 38.36 38.33 38.36 9.8K
10:55 38.37 38.37 38.28 38.28 10.3K
10:56 38.28 38.30 38.26 38.30 9.1K
10:57 38.34 38.36 38.34 38.34 5.5K
10:58 38.34 38.40 38.33 38.40 9.0K
10:59 38.41 38.41 38.39 38.40 2.1K
11:00 38.37 38.37 38.32 38.32 5.5K
11:01 38.31 38.34 38.31 38.33 2.7K
11:02 38.31 38.35 38.31 38.31 7.4K
11:03 38.31 38.31 38.25 38.25 4.6K
11:04 38.25 38.25 38.19 38.19 4.0K
11:05 38.19 38.21 38.19 38.19 11.3K
11:06 38.19 38.19 38.16 38.16 2.8K
11:07 38.16 38.16 38.09 38.09 4.1K
11:08 38.10 38.10 38.05 38.09 5.7K
11:09 38.07 38.07 38.07 38.07 1.9K
11:10 38.07 38.07 38.05 38.05 2.5K
11:11 38.06 38.09 38.06 38.09 4.8K
11:12 38.09 38.09 38.06 38.06 4.8K
11:13 38.05 38.05 37.99 37.99 5.6K
11:14 37.99 38.00 37.97 37.97 1.8K
11:15 37.98 38.03 37.98 38.03 2.7K
11:16 38.03 38.08 38.02 38.02 3.7K
11:17 38.02 38.02 37.99 37.99 1.7K
11:18 37.99 37.99 37.99 37.99 0.8K
11:19 37.98 38.00 37.98 37.99 3.1K
11:20 37.95 37.95 37.93 37.94 8.3K
11:21 37.93 37.93 37.89 37.89 3.5K
11:22 37.88 37.88 37.82 37.84 5.6K
11:23 37.83 37.85 37.73 37.73 12.8K
11:24 37.73 37.78 37.68 37.70 12.3K
11:25 37.73 37.73 37.66 37.70 6.6K
11:26 37.65 37.65 37.58 37.58 7.2K
11:27 37.60 37.60 37.51 37.51 21.3K
11:28 37.49 37.49 37.49 37.49 7.2K
11:29 37.49 37.49 37.43 37.48 10.4K
11:30 37.49 37.53 37.49 37.53 7.2K
11:31 37.56 37.56 37.53 37.53 6.1K
11:32 37.61 37.63 37.60 37.62 8.3K
11:33 37.65 37.66 37.59 37.59 13.1K
11:34 37.58 37.60 37.58 37.60 41.5K
11:35 37.63 37.65 37.59 37.65 12.1K
11:36 37.70 37.72 37.70 37.72 6.1K
11:37 37.71 37.71 37.63 37.63 4.7K
11:38 37.64 37.67 37.64 37.67 6.5K
11:39 37.65 37.70 37.65 37.68 6.2K
11:40 37.68 37.68 37.61 37.62 21.5K
11:41 37.62 37.62 37.60 37.60 21.0K
11:42 37.61 37.67 37.61 37.62 17.2K
11:43 37.64 37.64 37.62 37.64 7.6K
11:44 37.63 37.64 37.62 37.64 4.8K
11:45 37.62 37.63 37.58 37.59 11.9K
11:46 37.55 37.65 37.55 37.65 25.1K
11:47 37.75 37.80 37.75 37.80 21.4K
11:48 37.88 37.90 37.84 37.84 11.4K
11:49 37.84 37.92 37.84 37.92 8.0K
11:50 37.87 37.87 37.79 37.79 5.0K
11:51 37.79 37.83 37.77 37.83 5.3K
11:52 37.85 37.86 37.82 37.83 3.7K
11:53 37.83 37.83 37.81 37.81 2.9K
11:54 37.82 37.82 37.77 37.77 3.9K
11:55 37.77 37.79 37.75 37.75 5.8K
11:56 37.75 37.77 37.74 37.77 2.6K
11:57 37.75 37.79 37.75 37.79 3.4K
11:58 37.79 37.83 37.78 37.83 4.6K
11:59 37.82 37.82 37.79 37.79 3.1K
12:00 37.82 37.82 37.78 37.78 9.7K
12:01 37.80 37.80 37.79 37.79 3.2K
12:02 37.80 37.83 37.80 37.82 5.2K
12:03 37.82 37.88 37.82 37.85 5.5K
12:04 37.84 37.86 37.84 37.86 7.5K
12:05 37.86 37.86 37.81 37.81 6.3K
12:06 37.76 37.76 37.70 37.70 4.7K
12:07 37.70 37.70 37.64 37.69 7.9K
12:08 37.66 37.69 37.64 37.69 13.5K
12:09 37.69 37.71 37.68 37.69 4.0K
12:10 37.70 37.74 37.65 37.65 6.7K
12:11 37.68 37.70 37.68 37.70 2.2K
12:12 37.71 37.71 37.66 37.66 4.5K
12:13 37.65 37.66 37.61 37.62 2.7K
12:14 37.61 37.61 37.60 37.60 6.0K
12:15 37.61 37.61 37.56 37.56 5.5K
12:16 37.57 37.58 37.56 37.56 4.4K
12:17 37.58 37.60 37.57 37.58 5.0K
12:18 37.56 37.58 37.52 37.52 8.3K
12:19 37.51 37.51 37.46 37.46 4.7K
12:20 37.52 37.52 37.51 37.52 6.9K
12:21 37.51 37.51 37.46 37.46 10.5K
12:22 37.44 37.45 37.41 37.43 3.6K
12:23 37.43 37.44 37.42 37.42 7.4K
12:24 37.42 37.42 37.39 37.39 2.4K
12:25 37.39 37.39 37.34 37.38 23.2K
12:26 37.37 37.37 37.32 37.35 6.6K
12:27 37.34 37.38 37.32 37.38 4.3K
12:28 37.36 37.42 37.36 37.42 9.0K
12:29 37.44 37.46 37.42 37.42 6.8K
12:30 37.42 37.45 37.42 37.45 3.8K
12:31 37.45 37.45 37.41 37.41 8.3K
12:32 37.46 37.50 37.45 37.49 18.6K
12:33 37.49 37.51 37.47 37.50 5.4K
12:34 37.50 37.51 37.48 37.48 4.6K
12:35 37.50 37.50 37.47 37.48 10.3K
12:36 37.48 37.48 37.47 37.47 4.7K
12:37 37.44 37.50 37.42 37.50 6.6K
12:38 37.52 37.54 37.52 37.52 3.6K
12:39 37.47 37.47 37.45 37.47 12.2K
12:40 37.46 37.46 37.45 37.45 2.4K
12:41 37.46 37.46 37.42 37.43 7.3K
12:42 37.43 37.46 37.43 37.44 8.6K
12:43 37.45 37.54 37.45 37.54 11.3K
12:44 37.55 37.55 37.53 37.53 5.0K
12:45 37.52 37.52 37.50 37.50 5.6K
12:46 37.48 37.48 37.43 37.46 8.0K
12:47 37.46 37.46 37.46 37.46 2.3K
12:48 37.48 37.49 37.46 37.49 22.4K
12:49 37.49 37.58 37.49 37.58 11.4K
12:50 37.58 37.58 37.48 37.48 9.4K
12:51 37.44 37.44 37.40 37.40 1.7K
12:52 37.41 37.43 37.39 37.39 5.1K
12:53 37.39 37.45 37.39 37.45 2.7K
12:54 37.42 37.43 37.40 37.40 8.5K
12:55 37.40 37.41 37.40 37.40 3.3K
12:56 37.39 37.39 37.37 37.37 7.9K
12:57 37.37 37.37 37.34 37.35 3.4K
12:58 37.35 37.35 37.32 37.32 7.7K
12:59 37.31 37.32 37.29 37.32 9.0K
13:00 37.33 37.33 37.30 37.30 2.9K
13:01 37.29 37.32 37.29 37.32 6.9K
13:02 37.32 37.33 37.32 37.33 1.0K
13:03 37.33 37.34 37.32 37.34 6.8K
13:04 37.33 37.35 37.33 37.33 4.1K
13:05 37.34 37.37 37.34 37.37 4.5K
13:06 37.37 37.37 37.36 37.36 2.5K
13:07 37.35 37.35 37.32 37.33 2.7K
13:08 37.33 37.33 37.29 37.31 5.5K
13:09 37.31 37.31 37.29 37.29 1.2K
13:10 37.31 37.31 37.31 37.31 2.7K
13:11 37.28 37.31 37.28 37.31 3.5K
13:12 37.31 37.31 37.23 37.23 19.8K
13:13 37.25 37.27 37.23 37.27 6.1K
13:14 37.25 37.29 37.24 37.29 3.5K
13:15 37.29 37.30 37.28 37.30 7.5K
13:16 37.31 37.31 37.29 37.30 2.6K
13:17 37.29 37.30 37.28 37.30 6.1K
13:18 37.30 37.30 37.28 37.30 12.9K
13:19 37.30 37.30 37.26 37.26 4.6K
13:20 37.26 37.26 37.23 37.23 2.8K
13:21 37.23 37.25 37.23 37.25 5.8K
13:22 37.24 37.26 37.22 37.26 8.1K
13:23 37.26 37.30 37.26 37.29 7.2K
13:24 37.30 37.30 37.29 37.29 1.3K
13:25 37.29 37.29 37.28 37.28 3.0K
13:26 37.29 37.30 37.28 37.30 6.4K
13:27 37.30 37.30 37.28 37.28 4.9K
13:28 37.28 37.28 37.24 37.24 2.3K
13:29 37.23 37.23 37.21 37.21 2.1K
13:30 37.21 37.21 37.18 37.18 5.0K
13:31 37.18 37.21 37.18 37.21 3.8K
13:32 37.22 37.24 37.22 37.24 2.4K
13:33 37.24 37.24 37.16 37.16 6.5K
13:34 37.17 37.18 37.17 37.18 3.4K
13:35 37.18 37.18 37.16 37.16 3.2K
13:36 37.16 37.19 37.16 37.19 5.1K
13:37 37.19 37.19 37.18 37.18 0.9K
13:38 37.16 37.18 37.15 37.18 3.9K
13:39 37.18 37.18 37.17 37.17 2.4K
13:40 37.18 37.18 37.16 37.16 2.2K
13:41 37.16 37.21 37.14 37.21 5.6K
13:42 37.19 37.19 37.18 37.18 3.4K
13:43 37.19 37.19 37.15 37.16 3.9K
13:44 37.16 37.17 37.14 37.17 5.3K
13:45 37.17 37.17 37.16 37.16 1.5K
13:46 37.16 37.21 37.16 37.19 5.4K
13:47 37.19 37.19 37.17 37.17 4.2K
13:48 37.17 37.18 37.16 37.18 2.8K
13:49 37.19 37.19 37.16 37.16 2.7K
13:50 37.16 37.17 37.16 37.16 3.7K
13:51 37.18 37.18 37.16 37.16 3.5K
13:52 37.15 37.15 37.14 37.14 2.5K
13:53 37.13 37.15 37.13 37.15 2.5K
13:54 37.15 37.18 37.15 37.18 5.0K
13:55 37.18 37.18 37.15 37.15 5.6K
13:56 37.15 37.15 37.13 37.15 5.8K
13:57 37.15 37.16 37.14 37.14 2.2K
13:58 37.14 37.14 37.12 37.12 4.8K
13:59 37.12 37.12 37.09 37.09 7.6K
14:00 37.09 37.09 37.07 37.08 6.7K
14:01 37.10 37.26 37.10 37.26 39.5K
14:02 37.26 37.26 37.21 37.25 10.5K
14:03 37.25 37.28 37.25 37.28 4.0K
14:04 37.28 37.28 37.24 37.24 7.3K
14:05 37.24 37.24 37.20 37.22 2.9K
14:06 37.20 37.20 37.19 37.19 3.3K
14:07 37.15 37.20 37.15 37.20 6.1K
14:08 37.20 37.20 37.20 37.20 1.8K
14:09 37.20 37.21 37.18 37.18 7.0K
14:10 37.17 37.20 37.17 37.20 4.5K
14:11 37.19 37.20 37.18 37.20 7.1K
14:12 37.21 37.21 37.18 37.18 4.2K
14:13 37.17 37.17 37.15 37.17 4.6K
14:14 37.17 37.20 37.17 37.20 2.7K
14:15 37.20 37.20 37.13 37.13 7.3K
14:16 37.13 37.13 37.11 37.13 4.0K
14:17 37.14 37.14 37.11 37.11 7.7K
14:18 37.11 37.11 37.11 37.11 1.3K
14:19 37.11 37.12 37.11 37.12 2.9K
14:20 37.12 37.14 37.12 37.14 5.6K
14:21 37.13 37.16 37.13 37.15 7.1K
14:22 37.14 37.25 37.12 37.25 20.2K
14:23 37.26 37.32 37.26 37.32 19.8K
14:24 37.32 37.36 37.28 37.28 28.8K
14:25 37.28 37.28 37.22 37.22 5.4K
14:26 37.22 37.22 37.20 37.20 4.9K
14:27 37.18 37.18 37.16 37.17 9.4K
14:28 37.17 37.17 37.14 37.14 6.1K
14:29 37.14 37.14 37.12 37.12 4.1K
14:30 37.12 37.16 37.12 37.15 7.4K
14:31 37.16 37.16 37.14 37.15 7.3K
14:32 37.15 37.33 37.15 37.26 45.1K
14:33 37.26 37.35 37.26 37.35 18.4K
14:34 37.36 37.43 37.35 37.43 22.7K
14:35 37.40 37.51 37.40 37.51 15.9K
14:36 37.52 37.52 37.48 37.49 13.0K
14:37 37.49 37.51 37.45 37.45 7.9K
14:38 37.54 37.54 37.46 37.46 62.2K
14:39 37.47 37.49 37.46 37.49 20.2K
14:40 37.48 37.52 37.48 37.49 25.8K
14:41 37.49 37.56 37.49 37.53 8.7K
14:42 37.51 37.53 37.50 37.50 10.4K
14:43 37.49 37.52 37.49 37.52 4.9K
14:44 37.52 37.52 37.41 37.41 12.4K
14:45 37.41 37.45 37.41 37.45 12.2K
14:46 37.41 37.43 37.40 37.40 4.4K
14:47 37.36 37.40 37.36 37.40 8.0K
14:48 37.40 37.42 37.40 37.40 6.3K
14:49 37.40 37.40 37.37 37.37 8.1K
14:50 37.38 37.38 37.34 37.34 6.0K
14:51 37.32 37.33 37.32 37.33 5.6K
14:52 37.34 37.34 37.32 37.32 5.7K
14:53 37.35 37.37 37.35 37.37 7.4K
14:54 37.37 37.37 37.34 37.34 5.1K
14:55 37.38 37.40 37.38 37.38 11.9K
14:56 37.37 37.37 37.35 37.35 5.3K
14:57 37.33 37.34 37.32 37.32 7.8K
14:58 37.31 37.31 37.29 37.29 11.4K
14:59 37.28 37.30 37.27 37.27 10.9K
15:00 37.27 37.27 37.26 37.26 9.1K
15:01 37.26 37.30 37.24 37.30 11.9K
15:02 37.30 37.31 37.27 37.27 8.3K
15:03 37.27 37.27 37.22 37.22 7.7K
15:04 37.20 37.20 37.16 37.16 15.6K
15:05 37.16 37.21 37.16 37.19 7.5K
15:06 37.18 37.19 37.17 37.18 13.2K
15:07 37.15 37.18 37.15 37.18 13.8K
15:08 37.17 37.19 37.17 37.18 8.1K
15:09 37.19 37.32 37.19 37.29 12.0K
15:10 37.29 37.30 37.28 37.28 8.3K
15:11 37.28 37.34 37.28 37.33 7.4K
15:12 37.32 37.32 37.28 37.28 3.0K
15:13 37.28 37.34 37.28 37.34 13.9K
15:14 37.33 37.33 37.28 37.28 12.7K
15:15 37.29 37.29 37.27 37.27 4.0K
15:16 37.29 37.30 37.29 37.29 10.5K
15:17 37.29 37.34 37.28 37.34 11.6K
15:18 37.35 37.37 37.35 37.37 5.4K
15:19 37.36 37.39 37.36 37.39 21.4K
15:20 37.41 37.45 37.41 37.45 13.4K
15:21 37.45 37.46 37.44 37.45 9.3K
15:22 37.45 37.46 37.43 37.46 8.9K
15:23 37.42 37.43 37.42 37.42 7.5K
15:24 37.42 37.45 37.42 37.45 13.5K
15:25 37.49 37.60 37.49 37.59 6.7K
15:26 37.59 37.59 37.53 37.56 10.2K
15:27 37.56 37.61 37.56 37.61 10.0K
15:28 37.61 37.62 37.61 37.61 2.9K
15:29 37.61 37.61 37.55 37.55 10.9K
15:30 37.56 37.56 37.52 37.52 12.6K
15:31 37.55 37.59 37.55 37.57 6.5K
15:32 37.56 37.59 37.55 37.57 7.4K
15:33 37.59 37.59 37.58 37.58 3.4K
15:34 37.61 37.62 37.61 37.62 11.7K
15:35 37.63 37.63 37.61 37.61 12.1K
15:36 37.61 37.61 37.57 37.57 10.8K
15:37 37.57 37.57 37.47 37.53 22.5K
15:38 37.52 37.52 37.48 37.48 35.6K
15:39 37.48 37.52 37.48 37.49 9.6K
15:40 37.51 37.51 37.50 37.50 13.3K
15:41 37.50 37.55 37.50 37.55 11.1K
15:42 37.55 37.55 37.50 37.50 15.2K
15:43 37.53 37.54 37.51 37.51 15.1K
15:44 37.51 37.51 37.48 37.49 15.9K
15:45 37.48 37.51 37.48 37.49 16.4K
15:46 37.49 37.49 37.49 37.49 14.2K
15:47 37.49 37.52 37.49 37.52 12.2K
15:48 37.51 37.53 37.50 37.53 11.5K
15:49 37.53 37.55 37.53 37.55 38.1K
15:50 37.55 37.61 37.55 37.61 32.7K
15:51 37.60 37.60 37.48 37.48 64.3K
15:52 37.50 37.50 37.46 37.46 26.4K
15:53 37.44 37.46 37.43 37.43 26.0K
15:54 37.43 37.43 37.40 37.40 30.2K
15:55 37.40 37.42 37.38 37.40 26.1K
15:56 37.40 37.40 37.28 37.28 55.8K
15:57 37.28 37.29 37.26 37.26 88.2K
15:58 37.23 37.29 37.21 37.29 92.8K
15:59 37.28 37.28 37.23 37.23 110.9K
16:00 37.24 38.00 37.20 37.27 675.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles