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 37.55 37.73 37.52 37.73 24.0K
09:32 37.62 37.66 37.62 37.66 4.0K
09:33 37.62 37.67 37.62 37.67 8.1K
09:34 37.65 37.65 37.56 37.56 2.8K
09:35 37.58 37.58 37.58 37.58 1.5K
09:36 37.57 37.61 37.57 37.61 1.3K
09:37 37.61 37.61 37.55 37.55 0.3K
09:38 37.55 37.60 37.49 37.58 4.2K
09:39 37.58 37.60 37.57 37.60 7.3K
09:40 37.60 37.60 37.48 37.48 1.4K
09:41 37.48 37.58 37.48 37.50 9.9K
09:42 37.50 37.51 37.50 37.50 2.1K
09:43 37.50 37.50 37.48 37.48 0.2K
09:44 37.48 37.48 37.44 37.45 1.3K
09:45 37.47 37.50 37.43 37.43 4.5K
09:46 37.43 37.50 37.43 37.46 3.9K
09:47 37.46 37.46 37.46 37.46 1.1K
09:48 37.46 37.46 37.34 37.34 6.5K
09:49 37.34 37.36 37.28 37.28 3.7K
09:50 37.28 37.33 37.26 37.33 1.4K
09:51 37.24 37.33 37.22 37.23 35.5K
09:52 37.23 37.24 37.23 37.24 0.7K
09:53 37.26 37.26 37.20 37.20 3.3K
09:54 37.20 37.24 37.20 37.22 2.3K
09:55 37.26 37.26 37.24 37.25 1.5K
09:56 37.31 37.31 37.28 37.28 4.9K
09:57 37.28 37.44 37.28 37.42 5.3K
09:58 37.42 37.42 37.40 37.40 0.6K
09:59 37.40 37.40 37.40 37.40 2.0K
10:00 37.38 37.38 37.38 37.38 2.9K
10:01 37.37 37.37 37.37 37.37 1.9K
10:02 37.40 37.43 37.40 37.43 7.4K
10:03 37.43 37.43 37.43 37.43 2.2K
10:04 37.46 37.48 37.46 37.47 1.7K
10:05 37.49 37.57 37.49 37.57 9.1K
10:06 37.58 37.61 37.58 37.61 11.4K
10:07 37.60 37.60 37.59 37.59 19.1K
10:08 37.63 37.64 37.61 37.61 7.4K
10:09 37.60 37.60 37.54 37.54 5.1K
10:10 37.54 37.54 37.52 37.52 1.9K
10:11 37.52 37.55 37.52 37.52 4.4K
10:12 37.52 37.66 37.52 37.66 44.5K
10:13 37.68 37.71 37.68 37.70 12.4K
10:14 37.69 37.77 37.69 37.77 14.5K
10:15 37.72 37.72 37.65 37.65 21.8K
10:16 37.65 37.68 37.65 37.68 1.5K
10:17 37.66 37.66 37.64 37.66 16.7K
10:18 37.60 37.60 37.60 37.60 4.7K
10:19 37.60 37.64 37.60 37.64 2.7K
10:20 37.65 37.65 37.56 37.56 12.4K
10:21 37.56 37.58 37.56 37.58 1.3K
10:22 37.56 37.56 37.48 37.48 13.6K
10:23 37.48 37.48 37.46 37.48 0.9K
10:24 37.43 37.45 37.43 37.45 4.1K
10:25 37.45 37.45 37.40 37.42 3.3K
10:26 37.42 37.46 37.42 37.46 5.6K
10:27 37.46 37.48 37.46 37.48 1.9K
10:28 37.48 37.48 37.46 37.46 1.6K
10:29 37.45 37.48 37.45 37.48 1.2K
10:30 37.48 37.48 37.47 37.47 4.4K
10:31 37.41 37.44 37.41 37.44 7.3K
10:32 37.44 37.44 37.44 37.44 3.0K
10:33 37.44 37.51 37.44 37.48 3.9K
10:34 37.48 37.50 37.48 37.50 1.6K
10:35 37.52 37.53 37.52 37.53 0.7K
10:36 37.53 37.53 37.50 37.50 2.0K
10:37 37.50 37.52 37.50 37.52 1.4K
10:38 37.52 37.52 37.48 37.50 5.3K
10:39 37.51 37.51 37.48 37.48 1.9K
10:40 37.47 37.51 37.47 37.47 26.8K
10:41 37.47 37.47 37.44 37.44 1.0K
10:42 37.44 37.46 37.42 37.42 2.8K
10:43 37.41 37.41 37.41 37.41 1.0K
10:44 37.38 37.38 37.34 37.34 3.5K
10:45 37.35 37.35 37.33 37.35 2.7K
10:46 37.34 37.34 37.26 37.26 4.6K
10:47 37.25 37.27 37.25 37.27 3.3K
10:48 37.27 37.28 37.25 37.28 2.0K
10:49 37.28 37.28 37.26 37.26 1.1K
10:50 37.26 37.29 37.24 37.29 7.2K
10:51 37.29 37.31 37.29 37.31 1.2K
10:52 37.35 37.35 37.35 37.35 0.9K
10:53 37.35 37.37 37.35 37.37 0.4K
10:54 37.37 37.37 37.36 37.36 2.6K
10:55 37.36 37.41 37.36 37.41 1.9K
10:56 37.41 37.51 37.41 37.48 11.2K
10:57 37.48 37.50 37.48 37.50 13.0K
10:58 37.50 37.50 37.47 37.48 83.1K
10:59 37.50 37.50 37.45 37.45 13.6K
11:00 37.45 37.45 37.43 37.45 5.3K
11:01 37.44 37.45 37.44 37.45 2.9K
11:02 37.45 37.45 37.40 37.40 7.4K
11:03 37.40 37.40 37.35 37.37 2.8K
11:04 37.37 37.44 37.37 37.44 3.9K
11:05 37.44 37.45 37.43 37.43 2.6K
11:06 37.41 37.47 37.41 37.43 3.4K
11:07 37.43 37.43 37.41 37.41 1.1K
11:08 37.41 37.48 37.41 37.48 3.0K
11:09 37.48 37.51 37.48 37.51 3.1K
11:10 37.51 37.51 37.47 37.47 2.4K
11:11 37.47 37.47 37.44 37.47 3.6K
11:12 37.47 37.47 37.46 37.46 1.0K
11:13 37.46 37.47 37.46 37.47 0.6K
11:14 37.46 37.46 37.41 37.41 3.5K
11:15 37.40 37.40 37.39 37.40 1.2K
11:16 37.40 37.43 37.40 37.43 3.0K
11:17 37.43 37.43 37.37 37.39 3.4K
11:18 37.39 37.39 37.35 37.35 6.0K
11:19 37.35 37.35 37.34 37.34 2.7K
11:20 37.34 37.34 37.34 37.34 2.7K
11:21 37.34 37.35 37.34 37.35 0.8K
11:22 37.35 37.35 37.33 37.33 2.8K
11:23 37.33 37.33 37.30 37.30 1.2K
11:24 37.30 37.30 37.29 37.29 4.0K
11:25 37.31 37.33 37.31 37.32 5.1K
11:26 37.30 37.30 37.30 37.30 4.8K
11:27 37.30 37.30 37.30 37.30 1.3K
11:28 37.30 37.31 37.28 37.28 4.0K
11:29 37.28 37.31 37.28 37.31 2.0K
11:30 37.31 37.31 37.30 37.30 2.9K
11:31 37.30 37.33 37.30 37.32 1.4K
11:32 37.32 37.32 37.31 37.31 1.5K
11:33 37.31 37.31 37.31 37.31 0.2K
11:34 37.32 37.32 37.32 37.32 0.5K
11:35 37.32 37.32 37.32 37.32 0.5K
11:36 37.30 37.30 37.28 37.28 3.4K
11:37 37.29 37.29 37.27 37.28 3.4K
11:38 37.28 37.28 37.26 37.26 1.1K
11:39 37.26 37.26 37.17 37.17 29.9K
11:40 37.16 37.17 37.16 37.17 33.4K
11:41 37.17 37.17 37.16 37.16 2.7K
11:42 37.15 37.15 37.15 37.15 3.2K
11:43 37.15 37.16 37.14 37.14 1.2K
11:44 37.16 37.18 37.14 37.18 6.2K
11:45 37.18 37.23 37.18 37.23 2.4K
11:46 37.23 37.23 37.19 37.19 1.3K
11:47 37.21 37.22 37.21 37.22 4.8K
11:48 37.21 37.21 37.21 37.21 1.0K
11:49 37.19 37.21 37.18 37.21 3.8K
11:50 37.21 37.21 37.20 37.21 1.2K
11:51 37.21 37.21 37.19 37.19 1.9K
11:52 37.19 37.19 37.13 37.13 4.7K
11:53 37.15 37.17 37.14 37.15 5.0K
11:54 37.15 37.15 37.15 37.15 0.2K
11:55 37.15 37.15 37.15 37.15 1.0K
11:56 37.15 37.15 37.10 37.13 6.2K
11:57 37.13 37.15 37.13 37.15 2.0K
11:58 37.15 37.16 37.15 37.16 1.5K
11:59 37.16 37.17 37.16 37.17 2.6K
12:00 37.17 37.17 37.14 37.14 1.3K
12:01 37.16 37.17 37.15 37.15 1.5K
12:02 37.15 37.19 37.15 37.19 6.3K
12:03 37.19 37.19 37.18 37.19 2.4K
12:04 37.20 37.22 37.20 37.21 1.3K
12:05 37.21 37.25 37.21 37.25 7.5K
12:06 37.25 37.25 37.25 37.25 0.4K
12:07 37.28 37.28 37.27 37.27 1.7K
12:08 37.27 37.27 37.27 37.27 0.4K
12:09 37.24 37.25 37.24 37.25 2.7K
12:10 37.25 37.27 37.25 37.27 1.2K
12:11 37.27 37.27 37.27 37.27 0.9K
12:12 37.27 37.27 37.26 37.26 2.7K
12:13 37.27 37.27 37.27 37.27 1.3K
12:14 37.32 37.32 37.30 37.30 8.3K
12:15 37.30 37.33 37.30 37.33 4.6K
12:16 37.33 37.34 37.33 37.34 0.6K
12:17 37.34 37.34 37.32 37.32 2.1K
12:18 37.32 37.32 37.32 37.32 3.7K
12:19 37.33 37.33 37.30 37.30 2.9K
12:20 37.28 37.28 37.27 37.27 2.1K
12:21 37.27 37.27 37.27 37.27 0.1K
12:22 37.27 37.30 37.27 37.30 2.3K
12:23 37.30 37.30 37.30 37.30 0.6K
12:24 37.30 37.30 37.29 37.29 1.8K
12:25 37.29 37.29 37.28 37.28 2.3K
12:26 37.28 37.28 37.28 37.28 5.9K
12:27 37.28 37.30 37.28 37.29 2.2K
12:28 37.27 37.28 37.27 37.28 2.1K
12:29 37.28 37.28 37.28 37.28 0.5K
12:30 37.26 37.26 37.26 37.26 2.0K
12:31 37.26 37.26 37.25 37.26 1.6K
12:32 37.27 37.27 37.27 37.27 6.8K
12:33 37.27 37.29 37.26 37.28 5.7K
12:34 37.29 37.29 37.27 37.27 1.7K
12:35 37.28 37.28 37.26 37.26 1.0K
12:36 37.26 37.26 37.25 37.26 0.8K
12:37 37.26 37.28 37.24 37.24 3.0K
12:38 37.24 37.26 37.24 37.26 1.3K
12:39 37.26 37.26 37.26 37.26 1.7K
12:40 37.25 37.25 37.24 37.24 1.8K
12:41 37.24 37.26 37.24 37.25 1.2K
12:42 37.25 37.25 37.23 37.23 0.4K
12:43 37.25 37.25 37.23 37.24 1.6K
12:44 37.24 37.25 37.24 37.25 0.7K
12:45 37.25 37.25 37.25 37.25 4.4K
12:46 37.25 37.25 37.25 37.25 1.1K
12:47 37.25 37.26 37.25 37.25 1.7K
12:48 37.25 37.27 37.25 37.27 2.6K
12:49 37.27 37.27 37.27 37.27 1.1K
12:50 37.27 37.27 37.26 37.27 1.1K
12:51 37.27 37.27 37.26 37.27 3.0K
12:52 37.27 37.27 37.26 37.26 1.3K
12:53 37.26 37.27 37.26 37.27 1.7K
12:54 37.27 37.29 37.27 37.28 3.1K
12:55 37.28 37.28 37.26 37.26 3.1K
12:56 37.26 37.26 37.26 37.26 0.1K
12:57 37.26 37.26 37.26 37.26 1.1K
12:58 37.26 37.26 37.24 37.24 1.1K
12:59 37.24 37.24 37.24 37.24 0.5K
13:00 37.24 37.24 37.22 37.23 3.2K
13:01 37.23 37.24 37.23 37.24 0.8K
13:02 37.24 37.24 37.23 37.23 0.7K
13:03 37.24 37.24 37.23 37.23 2.3K
13:04 37.23 37.23 37.23 37.23 0.5K
13:05 37.24 37.24 37.24 37.24 5.3K
13:06 37.25 37.25 37.25 37.25 5.8K
13:07 37.25 37.26 37.25 37.26 3.9K
13:08 37.26 37.32 37.26 37.32 8.5K
13:09 37.32 37.32 37.32 37.32 1.1K
13:10 37.32 37.42 37.32 37.42 9.5K
13:11 37.42 37.47 37.42 37.47 7.2K
13:12 37.47 37.50 37.46 37.50 17.6K
13:13 37.52 37.54 37.52 37.54 24.1K
13:14 37.56 37.56 37.53 37.53 7.2K
13:15 37.49 37.50 37.47 37.50 26.6K
13:16 37.50 37.50 37.50 37.50 0.5K
13:17 37.50 37.50 37.46 37.46 6.5K
13:18 37.46 37.46 37.46 37.46 0.7K
13:19 37.46 37.46 37.44 37.45 2.7K
13:20 37.45 37.45 37.44 37.44 1.6K
13:21 37.44 37.44 37.40 37.40 3.2K
13:22 37.42 37.42 37.41 37.41 1.0K
13:23 37.41 37.41 37.41 37.41 1.2K
13:24 37.41 37.41 37.39 37.39 3.2K
13:25 37.39 37.39 37.38 37.38 1.3K
13:26 37.38 37.38 37.34 37.34 0.5K
13:27 37.34 37.34 37.31 37.31 3.2K
13:28 37.31 37.35 37.30 37.35 3.4K
13:29 37.35 37.35 37.35 37.35 1.3K
13:30 37.35 37.35 37.34 37.34 1.5K
13:31 37.34 37.34 37.34 37.34 3.7K
13:32 37.34 37.36 37.34 37.35 2.1K
13:33 37.33 37.33 37.33 37.33 1.7K
13:34 37.33 37.33 37.33 37.33 0.2K
13:35 37.33 37.33 37.33 37.33 0.6K
13:36 37.33 37.33 37.32 37.32 1.1K
13:37 37.32 37.33 37.32 37.33 1.5K
13:38 37.33 37.35 37.33 37.35 3.1K
13:39 37.35 37.35 37.33 37.33 1.7K
13:40 37.33 37.33 37.33 37.33 1.2K
13:41 37.34 37.34 37.34 37.34 0.8K
13:42 37.34 37.34 37.29 37.29 3.6K
13:43 37.29 37.30 37.29 37.30 3.3K
13:44 37.30 37.31 37.29 37.29 1.2K
13:45 37.29 37.29 37.27 37.29 2.5K
13:46 37.29 37.29 37.29 37.29 3.5K
13:47 37.29 37.29 37.29 37.29 1.7K
13:48 37.30 37.31 37.30 37.31 3.7K
13:49 37.32 37.34 37.32 37.34 2.6K
13:50 37.33 37.33 37.33 37.33 0.9K
13:51 37.33 37.33 37.31 37.32 2.4K
13:52 37.33 37.35 37.33 37.35 3.0K
13:53 37.35 37.35 37.33 37.33 1.4K
13:54 37.33 37.33 37.33 37.33 1.0K
13:55 37.33 37.33 37.32 37.32 1.0K
13:56 37.32 37.34 37.31 37.34 4.3K
13:57 37.34 37.35 37.34 37.35 2.5K
13:58 37.35 37.36 37.35 37.36 2.3K
13:59 37.36 37.37 37.36 37.37 0.9K
14:00 37.37 37.42 37.37 37.41 1.7K
14:01 37.41 37.41 37.40 37.40 1.1K
14:02 37.40 37.40 37.39 37.39 1.7K
14:03 37.43 37.43 37.42 37.43 6.0K
14:04 37.41 37.43 37.41 37.43 2.9K
14:05 37.43 37.43 37.43 37.43 0.7K
14:06 37.43 37.43 37.38 37.39 3.9K
14:07 37.39 37.39 37.38 37.39 3.4K
14:08 37.39 37.39 37.39 37.39 1.3K
14:09 37.38 37.39 37.37 37.39 3.7K
14:10 37.39 37.39 37.39 37.39 1.2K
14:11 37.39 37.39 37.38 37.38 1.1K
14:12 37.38 37.38 37.38 37.38 1.6K
14:13 37.38 37.38 37.38 37.38 0.8K
14:14 37.38 37.39 37.38 37.39 0.6K
14:15 37.39 37.40 37.38 37.40 1.0K
14:16 37.40 37.40 37.40 37.40 0.3K
14:17 37.40 37.40 37.35 37.35 3.1K
14:18 37.35 37.35 37.34 37.34 6.9K
14:19 37.34 37.34 37.33 37.34 0.7K
14:20 37.34 37.34 37.33 37.33 0.8K
14:21 37.33 37.33 37.33 37.33 0.4K
14:22 37.33 37.33 37.33 37.33 2.7K
14:23 37.33 37.33 37.33 37.33 3.0K
14:24 37.33 37.34 37.33 37.34 1.1K
14:25 37.34 37.34 37.33 37.33 0.8K
14:26 37.33 37.33 37.31 37.31 2.1K
14:27 37.31 37.32 37.30 37.32 1.6K
14:28 37.33 37.34 37.31 37.31 4.0K
14:29 37.31 37.31 37.31 37.31 0.9K
14:30 37.31 37.31 37.31 37.31 1.0K
14:31 37.32 37.33 37.32 37.33 1.7K
14:32 37.32 37.36 37.32 37.34 4.0K
14:33 37.35 37.35 37.35 37.35 1.9K
14:34 37.36 37.36 37.35 37.35 1.5K
14:35 37.35 37.35 37.35 37.35 0.5K
14:36 37.35 37.36 37.35 37.35 3.6K
14:37 37.35 37.36 37.35 37.36 3.3K
14:38 37.38 37.39 37.37 37.37 12.0K
14:39 37.37 37.40 37.37 37.40 6.5K
14:40 37.41 37.41 37.41 37.41 0.9K
14:41 37.41 37.45 37.41 37.43 2.7K
14:42 37.43 37.43 37.42 37.42 0.9K
14:43 37.42 37.42 37.42 37.42 1.7K
14:44 37.42 37.42 37.41 37.42 3.4K
14:45 37.42 37.44 37.42 37.44 2.7K
14:46 37.44 37.44 37.42 37.42 1.6K
14:47 37.42 37.44 37.42 37.44 5.2K
14:48 37.43 37.43 37.42 37.42 3.4K
14:49 37.42 37.43 37.41 37.41 4.2K
14:50 37.40 37.40 37.39 37.39 3.6K
14:51 37.39 37.39 37.37 37.37 1.4K
14:52 37.37 37.37 37.36 37.36 2.5K
14:53 37.37 37.38 37.36 37.38 4.5K
14:54 37.38 37.39 37.38 37.39 0.7K
14:55 37.38 37.38 37.38 37.38 1.0K
14:56 37.38 37.40 37.38 37.40 2.2K
14:57 37.40 37.40 37.39 37.39 3.6K
14:58 37.38 37.39 37.38 37.39 7.7K
14:59 37.39 37.39 37.38 37.39 3.7K
15:00 37.38 37.39 37.37 37.37 3.5K
15:01 37.38 37.38 37.37 37.37 2.3K
15:02 37.37 37.37 37.34 37.35 4.0K
15:03 37.36 37.37 37.36 37.37 3.3K
15:04 37.37 37.38 37.36 37.38 2.6K
15:05 37.38 37.38 37.38 37.38 2.7K
15:06 37.38 37.38 37.36 37.37 1.3K
15:07 37.36 37.36 37.35 37.36 2.4K
15:08 37.35 37.36 37.35 37.36 2.8K
15:09 37.38 37.39 37.38 37.39 4.8K
15:10 37.39 37.40 37.37 37.37 4.2K
15:11 37.36 37.36 37.35 37.36 18.0K
15:12 37.38 37.39 37.34 37.38 16.8K
15:13 37.36 37.36 37.34 37.34 9.3K
15:14 37.36 37.37 37.36 37.36 37.9K
15:15 37.36 37.37 37.36 37.37 9.9K
15:16 37.35 37.35 37.34 37.35 15.8K
15:17 37.35 37.41 37.34 37.41 11.3K
15:18 37.41 37.41 37.40 37.40 1.8K
15:19 37.38 37.41 37.38 37.41 6.6K
15:20 37.40 37.41 37.40 37.41 5.1K
15:21 37.41 37.41 37.39 37.39 5.4K
15:22 37.40 37.40 37.37 37.38 17.4K
15:23 37.39 37.39 37.37 37.38 4.8K
15:24 37.39 37.40 37.38 37.40 6.0K
15:25 37.40 37.42 37.40 37.40 10.2K
15:26 37.40 37.41 37.40 37.41 4.2K
15:27 37.40 37.40 37.39 37.40 2.6K
15:28 37.40 37.40 37.39 37.40 4.3K
15:29 37.40 37.41 37.40 37.40 5.8K
15:30 37.41 37.49 37.41 37.47 34.6K
15:31 37.47 37.49 37.47 37.49 2.3K
15:32 37.49 37.50 37.49 37.49 3.0K
15:33 37.48 37.49 37.48 37.49 2.4K
15:34 37.51 37.52 37.47 37.47 11.8K
15:35 37.47 37.47 37.45 37.45 5.6K
15:36 37.44 37.46 37.44 37.45 20.8K
15:37 37.46 37.47 37.46 37.46 25.9K
15:38 37.46 37.47 37.45 37.45 20.0K
15:39 37.45 37.47 37.45 37.46 12.6K
15:40 37.46 37.48 37.46 37.48 9.9K
15:41 37.48 37.48 37.46 37.47 10.0K
15:42 37.47 37.47 37.41 37.44 8.6K
15:43 37.44 37.44 37.43 37.43 5.0K
15:44 37.43 37.43 37.41 37.41 21.4K
15:45 37.42 37.49 37.42 37.48 27.5K
15:46 37.48 37.50 37.48 37.49 12.0K
15:47 37.49 37.49 37.47 37.47 12.5K
15:48 37.47 37.48 37.45 37.45 13.8K
15:49 37.45 37.47 37.45 37.46 10.9K
15:50 37.46 37.46 37.42 37.44 15.3K
15:51 37.48 37.50 37.48 37.49 14.8K
15:52 37.49 37.49 37.47 37.47 12.2K
15:53 37.47 37.47 37.45 37.45 18.1K
15:54 37.45 37.46 37.45 37.45 16.6K
15:55 37.45 37.45 37.42 37.42 14.2K
15:56 37.41 37.41 37.40 37.41 27.5K
15:57 37.42 37.44 37.41 37.42 68.7K
15:58 37.42 37.44 37.40 37.43 40.3K
15:59 37.43 37.44 37.41 37.41 52.5K
16:00 37.41 37.42 37.25 37.40 421.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles