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 37.49 37.85 37.42 37.46 29.6K
09:32 37.46 37.46 37.38 37.38 5.9K
09:33 37.38 37.49 37.38 37.41 5.6K
09:34 37.41 37.48 37.41 37.48 0.4K
09:35 37.33 37.33 37.25 37.32 8.6K
09:36 37.32 37.32 37.22 37.22 1.2K
09:37 37.22 37.22 37.14 37.19 19.5K
09:38 37.19 37.20 37.19 37.20 8.7K
09:39 37.20 37.20 37.15 37.15 3.4K
09:40 37.29 37.29 37.29 37.29 3.5K
09:41 37.34 37.37 37.34 37.37 26.2K
09:42 37.37 37.37 37.37 37.37 1.8K
09:43 37.36 37.37 37.35 37.37 2.7K
09:44 37.37 37.37 37.32 37.32 3.6K
09:45 37.32 37.32 37.30 37.31 2.2K
09:46 37.31 37.37 37.31 37.37 3.3K
09:47 37.37 37.37 37.37 37.37 1.0K
09:48 37.48 37.48 37.45 37.45 2.4K
09:49 37.43 37.45 37.43 37.45 1.8K
09:50 37.45 37.45 37.45 37.45 0.5K
09:51 37.45 37.55 37.45 37.55 4.2K
09:52 37.55 37.63 37.55 37.63 1.4K
09:53 37.63 37.63 37.62 37.62 1.3K
09:54 37.62 37.65 37.62 37.65 0.5K
09:55 37.65 37.66 37.65 37.66 3.5K
09:56 37.66 37.69 37.66 37.69 2.5K
09:57 37.69 37.69 37.69 37.69 0.4K
09:58 37.66 37.68 37.66 37.68 4.5K
09:59 37.66 37.72 37.66 37.72 4.9K
10:00 37.74 37.79 37.74 37.78 1.4K
10:01 37.78 37.81 37.78 37.81 3.1K
10:02 37.75 37.81 37.75 37.81 2.6K
10:03 37.83 37.83 37.80 37.82 5.6K
10:04 37.86 37.87 37.86 37.87 1.9K
10:05 37.88 37.90 37.87 37.90 6.2K
10:06 37.90 37.90 37.88 37.89 4.3K
10:07 37.91 37.91 37.88 37.90 2.1K
10:08 37.91 37.92 37.91 37.92 3.2K
10:09 37.88 37.89 37.88 37.89 4.6K
10:10 37.86 37.89 37.86 37.88 3.1K
10:11 37.87 37.90 37.87 37.88 4.0K
10:12 37.87 37.87 37.75 37.75 20.7K
10:13 37.74 37.74 37.68 37.68 7.4K
10:14 37.67 37.68 37.66 37.68 15.9K
10:15 37.65 37.65 37.60 37.60 9.3K
10:16 37.58 37.58 37.56 37.58 13.0K
10:17 37.58 37.58 37.54 37.54 2.4K
10:18 37.54 37.55 37.52 37.55 9.4K
10:19 37.56 37.60 37.56 37.57 10.4K
10:20 37.57 37.59 37.56 37.59 3.0K
10:21 37.58 37.60 37.57 37.57 5.0K
10:22 37.57 37.58 37.54 37.58 5.5K
10:23 37.56 37.59 37.56 37.57 4.0K
10:24 37.55 37.58 37.55 37.58 9.1K
10:25 37.58 37.61 37.58 37.61 1.9K
10:26 37.61 37.62 37.61 37.62 2.6K
10:27 37.63 37.63 37.61 37.61 6.7K
10:28 37.57 37.59 37.55 37.55 2.2K
10:29 37.55 37.57 37.55 37.57 0.6K
10:30 37.57 37.60 37.57 37.60 13.2K
10:31 37.60 37.60 37.58 37.60 4.0K
10:32 37.59 37.61 37.59 37.59 2.1K
10:33 37.59 37.61 37.59 37.61 3.8K
10:34 37.62 37.63 37.60 37.60 9.0K
10:35 37.60 37.60 37.59 37.60 5.1K
10:36 37.60 37.61 37.60 37.61 9.1K
10:37 37.63 37.63 37.60 37.60 4.2K
10:38 37.60 37.60 37.59 37.60 2.4K
10:39 37.60 37.66 37.60 37.66 4.4K
10:40 37.66 37.68 37.66 37.68 1.5K
10:41 37.64 37.67 37.64 37.65 5.6K
10:42 37.65 37.68 37.65 37.68 8.5K
10:43 37.67 37.67 37.64 37.64 3.5K
10:44 37.64 37.64 37.61 37.62 1.8K
10:45 37.62 37.62 37.58 37.60 5.7K
10:46 37.60 37.61 37.60 37.61 0.8K
10:47 37.61 37.61 37.58 37.58 2.6K
10:48 37.58 37.61 37.58 37.60 5.5K
10:49 37.60 37.61 37.57 37.58 2.2K
10:50 37.57 37.59 37.57 37.57 2.5K
10:51 37.57 37.58 37.57 37.58 1.4K
10:52 37.58 37.58 37.58 37.58 2.0K
10:53 37.58 37.58 37.53 37.54 3.0K
10:54 37.54 37.54 37.50 37.50 2.2K
10:55 37.50 37.51 37.47 37.50 10.6K
10:56 37.50 37.51 37.50 37.50 4.5K
10:57 37.48 37.48 37.47 37.47 1.8K
10:58 37.47 37.50 37.47 37.50 5.5K
10:59 37.50 37.50 37.50 37.50 1.5K
11:00 37.47 37.53 37.47 37.53 4.7K
11:01 37.53 37.54 37.53 37.54 1.9K
11:02 37.54 37.55 37.54 37.55 4.5K
11:03 37.57 37.57 37.56 37.56 1.5K
11:04 37.56 37.56 37.56 37.56 0.2K
11:05 37.56 37.56 37.50 37.50 5.9K
11:06 37.50 37.50 37.47 37.47 0.5K
11:07 37.47 37.50 37.47 37.50 2.2K
11:08 37.50 37.50 37.49 37.50 1.1K
11:09 37.46 37.48 37.46 37.48 2.6K
11:10 37.48 37.50 37.47 37.47 1.0K
11:11 37.46 37.48 37.46 37.48 2.0K
11:12 37.48 37.49 37.48 37.49 1.6K
11:13 37.49 37.49 37.48 37.48 5.1K
11:14 37.48 37.50 37.48 37.50 2.4K
11:15 37.50 37.50 37.50 37.50 1.2K
11:16 37.49 37.49 37.49 37.49 1.7K
11:17 37.48 37.50 37.48 37.50 2.2K
11:18 37.50 37.50 37.49 37.49 0.7K
11:19 37.49 37.49 37.48 37.48 0.6K
11:20 37.48 37.49 37.47 37.47 2.5K
11:21 37.48 37.52 37.48 37.52 3.2K
11:22 37.52 37.52 37.48 37.51 5.8K
11:23 37.51 37.54 37.51 37.54 2.1K
11:24 37.54 37.54 37.52 37.52 1.7K
11:25 37.52 37.52 37.52 37.52 0.4K
11:26 37.51 37.51 37.50 37.50 3.9K
11:27 37.51 37.51 37.50 37.50 2.1K
11:28 37.50 37.51 37.49 37.51 3.4K
11:29 37.51 37.53 37.51 37.53 5.1K
11:30 37.53 37.55 37.53 37.55 2.7K
11:31 37.55 37.55 37.52 37.54 3.2K
11:32 37.54 37.55 37.54 37.55 1.3K
11:33 37.55 37.57 37.55 37.56 2.0K
11:34 37.56 37.56 37.56 37.56 1.8K
11:35 37.56 37.56 37.55 37.55 1.8K
11:36 37.56 37.56 37.54 37.54 0.5K
11:37 37.54 37.54 37.54 37.54 2.1K
11:38 37.54 37.54 37.54 37.54 0.6K
11:39 37.54 37.54 37.52 37.52 4.1K
11:40 37.52 37.52 37.49 37.49 5.6K
11:41 37.49 37.51 37.49 37.51 4.2K
11:42 37.51 37.51 37.48 37.48 2.7K
11:43 37.47 37.49 37.47 37.48 3.1K
11:44 37.48 37.48 37.48 37.48 1.6K
11:45 37.47 37.48 37.47 37.48 1.5K
11:46 37.48 37.48 37.47 37.47 3.3K
11:47 37.47 37.47 37.42 37.42 1.5K
11:48 37.42 37.42 37.42 37.42 1.8K
11:49 37.42 37.42 37.41 37.41 0.4K
11:50 37.41 37.41 37.41 37.41 1.8K
11:51 37.41 37.43 37.41 37.43 2.1K
11:52 37.43 37.43 37.43 37.43 1.1K
11:53 37.42 37.42 37.42 37.42 1.7K
11:54 37.42 37.42 37.42 37.42 2.2K
11:55 37.45 37.45 37.45 37.45 1.8K
11:56 37.45 37.45 37.43 37.43 2.9K
11:57 37.43 37.44 37.43 37.44 1.7K
11:58 37.44 37.44 37.44 37.44 0.5K
11:59 37.44 37.44 37.43 37.43 1.0K
12:00 37.43 37.43 37.43 37.43 0.6K
12:01 37.43 37.44 37.42 37.42 4.3K
12:02 37.43 37.44 37.43 37.43 4.3K
12:03 37.43 37.43 37.42 37.42 1.8K
12:04 37.42 37.43 37.42 37.43 3.2K
12:05 37.43 37.43 37.43 37.43 0.9K
12:06 37.44 37.45 37.44 37.45 1.1K
12:07 37.41 37.42 37.40 37.40 5.2K
12:08 37.40 37.41 37.40 37.41 1.8K
12:09 37.41 37.41 37.41 37.41 2.2K
12:10 37.41 37.41 37.41 37.41 1.2K
12:11 37.41 37.41 37.40 37.40 1.7K
12:12 37.40 37.41 37.40 37.41 0.8K
12:13 37.41 37.41 37.38 37.38 2.0K
12:14 37.38 37.39 37.38 37.39 1.3K
12:15 37.39 37.39 37.39 37.39 0.6K
12:16 37.39 37.39 37.38 37.38 1.0K
12:17 37.38 37.38 37.38 37.38 1.3K
12:18 37.39 37.41 37.39 37.41 1.6K
12:19 37.41 37.42 37.41 37.42 0.6K
12:20 37.41 37.41 37.41 37.41 1.1K
12:21 37.43 37.44 37.43 37.43 2.4K
12:22 37.43 37.44 37.43 37.43 1.6K
12:23 37.43 37.47 37.43 37.46 9.5K
12:24 37.46 37.46 37.43 37.45 2.9K
12:25 37.45 37.45 37.42 37.42 2.2K
12:26 37.40 37.40 37.40 37.40 1.2K
12:27 37.38 37.40 37.38 37.40 2.2K
12:28 37.40 37.40 37.40 37.40 0.3K
12:29 37.39 37.39 37.39 37.39 1.7K
12:30 37.39 37.39 37.35 37.35 2.0K
12:31 37.35 37.35 37.35 37.35 0.9K
12:32 37.35 37.35 37.34 37.34 1.9K
12:33 37.34 37.34 37.34 37.34 1.6K
12:34 37.34 37.34 37.34 37.34 0.5K
12:35 37.37 37.37 37.37 37.37 2.2K
12:36 37.37 37.37 37.34 37.34 2.3K
12:37 37.32 37.33 37.32 37.33 2.1K
12:38 37.33 37.33 37.33 37.33 0.5K
12:39 37.33 37.36 37.33 37.36 2.4K
12:40 37.36 37.38 37.36 37.38 0.9K
12:41 37.38 37.40 37.38 37.39 1.4K
12:42 37.38 37.38 37.38 37.38 1.7K
12:43 37.37 37.37 37.37 37.37 1.1K
12:44 37.36 37.36 37.35 37.35 2.1K
12:45 37.35 37.35 37.35 37.35 0.6K
12:46 37.35 37.36 37.35 37.36 1.9K
12:47 37.36 37.37 37.36 37.36 2.7K
12:48 37.36 37.36 37.34 37.34 1.7K
12:49 37.34 37.34 37.33 37.33 0.8K
12:50 37.33 37.33 37.33 37.33 0.2K
12:51 37.33 37.33 37.32 37.32 1.4K
12:52 37.32 37.33 37.32 37.33 2.1K
12:53 37.33 37.33 37.33 37.33 1.9K
12:54 37.32 37.32 37.31 37.31 1.4K
12:55 37.31 37.31 37.31 37.31 0.2K
12:56 37.31 37.31 37.30 37.30 0.5K
12:57 37.30 37.31 37.30 37.31 3.0K
12:58 37.31 37.31 37.30 37.30 1.3K
12:59 37.31 37.31 37.31 37.31 2.4K
13:00 37.31 37.31 37.27 37.28 28.1K
13:01 37.29 37.31 37.29 37.31 1.6K
13:02 37.31 37.35 37.31 37.33 14.3K
13:03 37.33 37.33 37.32 37.32 4.6K
13:04 37.33 37.35 37.33 37.34 12.2K
13:05 37.34 37.35 37.34 37.34 11.1K
13:06 37.34 37.37 37.31 37.32 15.3K
13:07 37.32 37.36 37.32 37.36 2.9K
13:08 37.36 37.38 37.36 37.38 0.9K
13:09 37.38 37.40 37.37 37.40 3.4K
13:10 37.39 37.39 37.39 37.39 0.5K
13:11 37.39 37.39 37.37 37.37 1.0K
13:12 37.37 37.37 37.34 37.34 3.6K
13:13 37.34 37.34 37.34 37.34 0.4K
13:14 37.34 37.34 37.34 37.34 0.4K
13:15 37.34 37.36 37.34 37.35 2.3K
13:16 37.36 37.36 37.34 37.34 2.4K
13:17 37.34 37.35 37.34 37.35 1.7K
13:18 37.35 37.35 37.35 37.35 0.4K
13:19 37.35 37.35 37.35 37.35 7.0K
13:20 37.35 37.35 37.34 37.35 0.7K
13:21 37.35 37.35 37.35 37.35 0.4K
13:22 37.35 37.35 37.35 37.35 1.2K
13:23 37.35 37.35 37.35 37.35 2.8K
13:24 37.35 37.35 37.35 37.35 1.9K
13:25 37.36 37.37 37.36 37.37 2.0K
13:26 37.37 37.37 37.37 37.37 0.2K
13:27 37.37 37.37 37.37 37.37 0.3K
13:28 37.37 37.37 37.35 37.35 2.4K
13:29 37.37 37.37 37.36 37.36 1.0K
13:30 37.35 37.35 37.35 37.35 3.3K
13:31 37.35 37.37 37.35 37.37 1.3K
13:32 37.38 37.40 37.38 37.40 1.9K
13:33 37.40 37.40 37.39 37.39 2.6K
13:34 37.39 37.39 37.38 37.38 1.1K
13:35 37.38 37.38 37.38 37.38 0.3K
13:36 37.39 37.39 37.39 37.39 0.7K
13:37 37.39 37.39 37.38 37.39 1.1K
13:38 37.36 37.36 37.35 37.35 3.6K
13:39 37.35 37.36 37.34 37.34 2.1K
13:40 37.34 37.35 37.34 37.35 2.2K
13:41 37.34 37.34 37.34 37.34 0.5K
13:42 37.34 37.35 37.34 37.35 0.8K
13:43 37.34 37.34 37.34 37.34 1.0K
13:44 37.34 37.37 37.34 37.37 1.6K
13:45 37.37 37.37 37.36 37.36 0.5K
13:46 37.36 37.36 37.36 37.36 0.3K
13:47 37.36 37.36 37.36 37.36 1.3K
13:48 37.36 37.36 37.36 37.36 1.2K
13:49 37.36 37.36 37.36 37.36 0.3K
13:50 37.36 37.36 37.36 37.36 0.6K
13:51 37.36 37.37 37.35 37.37 0.4K
13:52 37.37 37.37 37.36 37.37 2.2K
13:53 37.36 37.37 37.36 37.36 2.7K
13:54 37.36 37.36 37.36 37.36 0.5K
13:55 37.36 37.36 37.34 37.34 2.3K
13:56 37.35 37.36 37.35 37.36 2.4K
13:57 37.36 37.36 37.36 37.36 0.8K
13:58 37.36 37.36 37.36 37.36 0.1K
13:59 37.36 37.37 37.36 37.37 1.0K
14:00 37.36 37.36 37.34 37.34 5.2K
14:01 37.30 37.30 37.22 37.22 9.1K
14:02 37.23 37.27 37.23 37.26 6.5K
14:03 37.26 37.26 37.24 37.24 6.5K
14:04 37.23 37.24 37.23 37.24 6.7K
14:05 37.24 37.24 37.22 37.22 8.9K
14:06 37.20 37.23 37.20 37.23 8.9K
14:07 37.23 37.25 37.23 37.24 4.5K
14:08 37.25 37.30 37.25 37.30 8.2K
14:09 37.30 37.30 37.30 37.30 1.5K
14:10 37.30 37.30 37.28 37.28 6.8K
14:11 37.27 37.28 37.27 37.28 6.9K
14:12 37.28 37.28 37.23 37.23 8.0K
14:13 37.24 37.25 37.23 37.23 7.0K
14:14 37.25 37.28 37.25 37.28 11.2K
14:15 37.29 37.29 37.28 37.29 6.5K
14:16 37.29 37.29 37.28 37.29 3.6K
14:17 37.29 37.29 37.26 37.27 4.6K
14:18 37.27 37.27 37.24 37.24 7.2K
14:19 37.24 37.24 37.22 37.23 7.6K
14:20 37.23 37.23 37.22 37.22 2.2K
14:21 37.22 37.22 37.22 37.22 3.4K
14:22 37.21 37.23 37.21 37.22 11.8K
14:23 37.22 37.22 37.21 37.21 5.6K
14:24 37.21 37.21 37.19 37.20 6.1K
14:25 37.19 37.19 37.19 37.19 4.0K
14:26 37.18 37.19 37.18 37.19 5.6K
14:27 37.18 37.19 37.18 37.19 2.1K
14:28 37.18 37.21 37.18 37.21 5.6K
14:29 37.22 37.22 37.21 37.22 12.1K
14:30 37.23 37.23 37.21 37.21 3.8K
14:31 37.21 37.24 37.21 37.24 5.3K
14:32 37.24 37.31 37.24 37.31 5.5K
14:33 37.31 37.31 37.28 37.31 5.9K
14:34 37.32 37.34 37.32 37.32 5.7K
14:35 37.32 37.33 37.32 37.33 2.5K
14:36 37.33 37.35 37.30 37.30 9.3K
14:37 37.29 37.30 37.28 37.30 6.4K
14:38 37.32 37.33 37.32 37.33 3.4K
14:39 37.37 37.40 37.37 37.40 11.7K
14:40 37.38 37.40 37.38 37.38 7.5K
14:41 37.38 37.44 37.38 37.43 10.6K
14:42 37.44 37.48 37.43 37.48 9.2K
14:43 37.47 37.47 37.41 37.41 5.5K
14:44 37.41 37.41 37.35 37.39 8.6K
14:45 37.42 37.42 37.39 37.39 3.1K
14:46 37.44 37.44 37.42 37.42 6.4K
14:47 37.42 37.45 37.42 37.45 2.9K
14:48 37.45 37.47 37.45 37.45 4.2K
14:49 37.46 37.46 37.45 37.45 1.6K
14:50 37.43 37.44 37.40 37.42 7.1K
14:51 37.45 37.45 37.42 37.42 2.6K
14:52 37.44 37.47 37.44 37.47 5.0K
14:53 37.47 37.53 37.47 37.53 2.7K
14:54 37.53 37.53 37.53 37.53 2.0K
14:55 37.51 37.51 37.50 37.50 2.8K
14:56 37.49 37.49 37.41 37.41 4.0K
14:57 37.41 37.41 37.37 37.38 6.8K
14:58 37.37 37.46 37.36 37.46 11.2K
14:59 37.46 37.47 37.45 37.46 2.5K
15:00 37.45 37.45 37.43 37.44 3.3K
15:01 37.44 37.46 37.42 37.42 5.4K
15:02 37.42 37.44 37.42 37.44 2.5K
15:03 37.45 37.45 37.38 37.38 5.7K
15:04 37.38 37.39 37.38 37.39 3.9K
15:05 37.36 37.38 37.36 37.38 7.7K
15:06 37.36 37.38 37.36 37.38 5.9K
15:07 37.39 37.39 37.39 37.39 2.6K
15:08 37.38 37.39 37.37 37.37 6.9K
15:09 37.37 37.41 37.37 37.40 6.3K
15:10 37.40 37.40 37.39 37.39 0.8K
15:11 37.39 37.40 37.39 37.40 4.6K
15:12 37.41 37.43 37.40 37.42 7.0K
15:13 37.42 37.46 37.42 37.46 2.8K
15:14 37.46 37.46 37.40 37.44 6.2K
15:15 37.41 37.42 37.41 37.42 2.6K
15:16 37.42 37.44 37.41 37.44 6.2K
15:17 37.43 37.44 37.42 37.43 4.7K
15:18 37.43 37.43 37.40 37.40 5.7K
15:19 37.40 37.42 37.40 37.42 7.2K
15:20 37.45 37.46 37.45 37.46 2.4K
15:21 37.46 37.49 37.46 37.48 7.6K
15:22 37.48 37.52 37.48 37.52 3.6K
15:23 37.54 37.54 37.54 37.54 3.6K
15:24 37.55 37.55 37.54 37.55 5.1K
15:25 37.55 37.55 37.53 37.53 4.7K
15:26 37.53 37.53 37.51 37.52 4.7K
15:27 37.52 37.52 37.49 37.50 9.2K
15:28 37.50 37.51 37.50 37.50 5.5K
15:29 37.50 37.51 37.48 37.51 5.9K
15:30 37.52 37.52 37.51 37.51 4.7K
15:31 37.53 37.53 37.52 37.53 6.9K
15:32 37.52 37.56 37.52 37.55 6.6K
15:33 37.55 37.59 37.55 37.57 4.7K
15:34 37.57 37.57 37.55 37.55 2.8K
15:35 37.55 37.55 37.54 37.55 3.0K
15:36 37.55 37.56 37.53 37.54 7.0K
15:37 37.55 37.61 37.55 37.61 9.1K
15:38 37.62 37.63 37.62 37.63 7.3K
15:39 37.63 37.63 37.63 37.63 3.8K
15:40 37.60 37.61 37.59 37.61 9.5K
15:41 37.61 37.61 37.60 37.60 5.2K
15:42 37.60 37.61 37.58 37.58 6.2K
15:43 37.55 37.57 37.50 37.50 10.4K
15:44 37.50 37.52 37.50 37.52 6.1K
15:45 37.53 37.57 37.53 37.57 8.9K
15:46 37.57 37.58 37.53 37.53 11.9K
15:47 37.53 37.53 37.51 37.52 5.9K
15:48 37.53 37.54 37.51 37.51 7.7K
15:49 37.51 37.52 37.51 37.52 4.6K
15:50 37.50 37.52 37.50 37.52 6.1K
15:51 37.56 37.59 37.56 37.58 15.2K
15:52 37.58 37.58 37.56 37.56 10.2K
15:53 37.54 37.54 37.54 37.54 7.1K
15:54 37.54 37.54 37.52 37.54 11.4K
15:55 37.54 37.54 37.52 37.53 11.6K
15:56 37.55 37.56 37.54 37.54 13.6K
15:57 37.55 37.60 37.55 37.60 23.3K
15:58 37.60 37.64 37.60 37.64 10.3K
15:59 37.65 37.67 37.65 37.66 36.1K
16:00 37.67 37.67 37.28 37.59 396.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles