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 37.82 37.83 37.59 37.72 15.3K
09:32 37.72 37.84 37.72 37.84 3.2K
09:33 37.84 37.91 37.84 37.91 3.4K
09:34 37.91 37.91 37.90 37.90 1.0K
09:35 37.90 37.91 37.90 37.91 0.6K
09:36 37.91 37.96 37.86 37.93 2.8K
09:37 37.95 38.05 37.95 38.05 6.8K
09:38 38.05 38.06 38.04 38.04 5.6K
09:39 38.06 38.06 38.06 38.06 3.2K
09:40 38.09 38.13 38.09 38.13 12.5K
09:41 38.13 38.15 38.13 38.14 3.0K
09:42 38.14 38.14 38.14 38.14 2.2K
09:43 38.13 38.13 38.12 38.12 7.5K
09:44 38.18 38.23 38.18 38.23 5.0K
09:45 38.24 38.24 38.19 38.19 1.7K
09:46 38.19 38.21 38.16 38.19 2.1K
09:47 38.21 38.30 38.21 38.28 13.7K
09:48 38.28 38.28 38.19 38.19 3.8K
09:49 38.18 38.18 38.15 38.16 5.8K
09:50 38.16 38.18 38.16 38.18 2.5K
09:51 38.18 38.21 38.18 38.18 5.4K
09:52 38.23 38.23 38.20 38.20 0.8K
09:53 38.19 38.20 38.19 38.19 4.8K
09:54 38.22 38.22 38.19 38.19 6.7K
09:55 38.22 38.34 38.22 38.34 10.8K
09:56 38.34 38.41 38.34 38.41 4.3K
09:57 38.45 38.56 38.45 38.56 26.3K
09:58 38.52 38.52 38.48 38.49 3.7K
09:59 38.49 38.50 38.41 38.41 3.7K
10:00 38.40 38.43 38.40 38.42 2.9K
10:01 38.41 38.42 38.39 38.40 7.4K
10:02 38.44 38.54 38.44 38.54 4.4K
10:03 38.52 38.52 38.37 38.37 11.3K
10:04 38.37 38.37 38.37 38.37 2.5K
10:05 38.39 38.50 38.37 38.50 10.2K
10:06 38.51 38.53 38.50 38.50 1.8K
10:07 38.53 38.56 38.53 38.56 4.6K
10:08 38.55 38.61 38.55 38.61 14.5K
10:09 38.61 38.61 38.55 38.55 2.3K
10:10 38.53 38.53 38.43 38.43 13.7K
10:11 38.43 38.55 38.43 38.52 3.7K
10:12 38.52 38.52 38.52 38.52 0.6K
10:13 38.52 38.53 38.48 38.48 3.8K
10:14 38.47 38.47 38.41 38.44 3.0K
10:15 38.44 38.44 38.41 38.41 4.1K
10:16 38.38 38.38 38.33 38.35 2.8K
10:17 38.35 38.37 38.32 38.36 3.1K
10:18 38.36 38.36 38.30 38.30 1.4K
10:19 38.28 38.34 38.28 38.34 4.6K
10:20 38.34 38.35 38.34 38.35 1.5K
10:21 38.34 38.35 38.32 38.35 1.9K
10:22 38.31 38.33 38.31 38.31 2.4K
10:23 38.34 38.34 38.31 38.31 5.9K
10:24 38.31 38.31 38.26 38.29 3.3K
10:25 38.30 38.38 38.30 38.38 2.4K
10:26 38.37 38.37 38.32 38.32 13.0K
10:27 38.30 38.32 38.25 38.25 8.5K
10:28 38.25 38.25 38.20 38.20 7.5K
10:29 38.21 38.30 38.21 38.30 3.7K
10:30 38.30 38.36 38.30 38.35 13.2K
10:31 38.35 38.35 38.35 38.35 2.5K
10:32 38.34 38.34 38.28 38.28 2.4K
10:33 38.27 38.30 38.24 38.24 4.0K
10:34 38.24 38.24 38.17 38.17 4.3K
10:35 38.17 38.23 38.17 38.21 5.5K
10:36 38.21 38.21 38.17 38.17 2.1K
10:37 38.17 38.17 38.14 38.15 3.0K
10:38 38.12 38.12 38.05 38.05 2.6K
10:39 38.04 38.09 38.04 38.06 2.2K
10:40 38.04 38.05 37.98 38.03 13.4K
10:41 38.03 38.03 37.98 37.98 1.7K
10:42 37.99 38.03 37.99 37.99 3.5K
10:43 37.99 37.99 37.98 37.98 2.7K
10:44 37.98 37.98 37.95 37.95 0.7K
10:45 37.94 37.94 37.92 37.92 1.4K
10:46 37.92 37.97 37.91 37.97 2.7K
10:47 37.97 37.97 37.96 37.96 3.6K
10:48 37.96 37.96 37.94 37.95 2.0K
10:49 37.97 37.97 37.94 37.94 1.5K
10:50 37.96 37.96 37.96 37.96 0.7K
10:51 37.94 37.98 37.94 37.98 5.3K
10:52 37.96 37.98 37.94 37.94 2.2K
10:53 37.92 37.92 37.90 37.90 2.7K
10:54 37.92 37.92 37.90 37.92 5.0K
10:55 37.85 37.85 37.83 37.83 2.7K
10:56 37.79 37.79 37.79 37.79 1.5K
10:57 37.79 37.80 37.79 37.80 3.6K
10:58 37.80 37.81 37.76 37.76 1.5K
10:59 37.76 37.77 37.76 37.77 2.3K
11:00 37.78 37.78 37.75 37.76 6.1K
11:01 37.78 37.83 37.78 37.83 1.8K
11:02 37.81 37.84 37.81 37.84 1.7K
11:03 37.84 37.84 37.84 37.84 1.0K
11:04 37.79 37.79 37.76 37.76 7.0K
11:05 37.78 37.80 37.78 37.80 0.8K
11:06 37.80 37.80 37.80 37.80 0.7K
11:07 37.80 37.88 37.80 37.88 1.2K
11:08 37.88 37.88 37.88 37.88 0.9K
11:09 37.84 37.86 37.84 37.86 2.8K
11:10 37.86 37.86 37.85 37.85 2.9K
11:11 37.85 37.85 37.84 37.84 0.6K
11:12 37.84 37.84 37.83 37.83 0.3K
11:13 37.83 37.83 37.83 37.83 0.9K
11:14 37.83 37.84 37.81 37.84 2.4K
11:15 37.88 37.88 37.84 37.84 1.9K
11:16 37.84 37.86 37.84 37.86 1.6K
11:17 37.86 37.86 37.83 37.83 3.2K
11:18 37.78 37.80 37.78 37.80 3.8K
11:19 37.80 37.84 37.80 37.81 3.2K
11:20 37.81 37.82 37.80 37.80 1.1K
11:21 37.80 37.83 37.79 37.81 3.3K
11:22 37.81 37.83 37.81 37.83 2.6K
11:23 37.83 37.85 37.83 37.85 1.5K
11:24 37.85 37.87 37.84 37.87 9.4K
11:25 37.89 37.89 37.89 37.89 1.7K
11:26 37.89 37.95 37.89 37.91 4.1K
11:27 37.91 37.91 37.88 37.88 1.3K
11:28 37.88 37.90 37.88 37.90 1.2K
11:29 37.90 37.90 37.90 37.90 0.9K
11:30 37.90 37.90 37.88 37.90 1.0K
11:31 37.90 37.90 37.90 37.90 1.9K
11:32 37.90 37.90 37.90 37.90 0.4K
11:33 37.90 37.97 37.90 37.97 0.3K
11:34 37.97 37.97 37.91 37.91 2.3K
11:35 37.91 37.93 37.91 37.93 1.3K
11:36 37.90 37.90 37.90 37.90 0.7K
11:37 37.90 37.90 37.90 37.90 1.4K
11:38 37.90 37.91 37.90 37.91 0.7K
11:39 37.91 37.91 37.91 37.91 0.2K
11:40 37.91 37.91 37.91 37.91 0.7K
11:41 37.93 37.93 37.91 37.91 1.4K
11:42 37.90 37.90 37.89 37.89 1.8K
11:43 37.89 37.90 37.89 37.90 1.1K
11:44 37.92 37.92 37.92 37.92 0.7K
11:45 37.92 37.95 37.92 37.95 1.1K
11:46 37.95 37.95 37.95 37.95 0.7K
11:47 37.95 37.95 37.91 37.91 3.7K
11:48 37.89 37.89 37.89 37.89 0.6K
11:49 37.89 37.89 37.89 37.89 0.8K
11:50 37.89 37.89 37.89 37.89 0.7K
11:51 37.89 37.89 37.85 37.85 4.3K
11:52 37.85 37.85 37.82 37.82 1.9K
11:53 37.82 37.82 37.81 37.81 1.9K
11:54 37.81 37.82 37.81 37.82 1.4K
11:55 37.84 37.84 37.83 37.83 7.3K
11:56 37.82 37.82 37.82 37.82 2.5K
11:57 37.82 37.82 37.82 37.82 0.5K
11:58 37.82 37.82 37.82 37.82 0.4K
11:59 37.78 37.78 37.77 37.77 2.1K
12:00 37.77 37.77 37.75 37.75 0.4K
12:01 37.75 37.77 37.74 37.77 3.4K
12:02 37.77 37.77 37.74 37.74 2.0K
12:03 37.73 37.74 37.73 37.74 1.3K
12:04 37.75 37.75 37.75 37.75 1.9K
12:05 37.76 37.77 37.76 37.76 3.0K
12:06 37.76 37.76 37.76 37.76 0.4K
12:07 37.76 37.76 37.73 37.73 2.7K
12:08 37.74 37.74 37.73 37.73 0.4K
12:09 37.73 37.73 37.72 37.73 5.3K
12:10 37.73 37.73 37.73 37.73 0.2K
12:11 37.72 37.73 37.72 37.73 1.0K
12:12 37.74 37.74 37.74 37.74 1.7K
12:13 37.74 37.74 37.73 37.73 1.0K
12:14 37.74 37.74 37.72 37.72 2.0K
12:15 37.73 37.73 37.71 37.71 2.9K
12:16 37.71 37.71 37.67 37.67 13.1K
12:17 37.67 37.67 37.66 37.66 1.0K
12:18 37.64 37.64 37.64 37.64 0.7K
12:19 37.64 37.68 37.64 37.68 5.7K
12:20 37.68 37.68 37.65 37.66 6.3K
12:21 37.65 37.65 37.62 37.62 6.4K
12:22 37.65 37.65 37.64 37.64 2.0K
12:23 37.64 37.64 37.62 37.62 1.2K
12:24 37.62 37.62 37.60 37.62 1.3K
12:25 37.62 37.62 37.60 37.60 2.1K
12:26 37.60 37.60 37.58 37.58 3.7K
12:27 37.58 37.58 37.53 37.53 8.7K
12:28 37.54 37.57 37.54 37.56 4.7K
12:29 37.56 37.56 37.55 37.56 1.6K
12:30 37.56 37.56 37.56 37.56 4.4K
12:31 37.56 37.59 37.56 37.59 0.8K
12:32 37.59 37.59 37.59 37.59 0.8K
12:33 37.59 37.59 37.58 37.58 1.6K
12:34 37.58 37.58 37.58 37.58 0.3K
12:35 37.58 37.58 37.58 37.58 1.7K
12:36 37.58 37.62 37.58 37.59 6.0K
12:37 37.59 37.59 37.59 37.59 1.0K
12:38 37.59 37.59 37.58 37.58 4.5K
12:39 37.59 37.59 37.59 37.59 1.6K
12:40 37.59 37.59 37.57 37.57 1.9K
12:41 37.57 37.61 37.57 37.61 3.9K
12:42 37.61 37.61 37.61 37.61 0.3K
12:43 37.61 37.62 37.61 37.62 1.3K
12:44 37.63 37.63 37.61 37.61 2.0K
12:45 37.53 37.53 37.50 37.50 20.6K
12:46 37.51 37.60 37.51 37.60 4.1K
12:47 37.60 37.60 37.60 37.60 0.7K
12:48 37.59 37.61 37.59 37.61 5.3K
12:49 37.60 37.60 37.60 37.60 3.5K
12:50 37.60 37.61 37.60 37.60 3.6K
12:51 37.60 37.60 37.60 37.60 0.7K
12:52 37.60 37.61 37.60 37.61 5.4K
12:53 37.65 37.65 37.65 37.65 1.3K
12:54 37.65 37.65 37.65 37.65 0.2K
12:55 37.66 37.72 37.66 37.72 14.4K
12:56 37.73 37.75 37.73 37.75 1.1K
12:57 37.73 37.73 37.73 37.73 1.6K
12:58 37.70 37.70 37.66 37.66 3.9K
12:59 37.66 37.69 37.66 37.68 4.5K
13:00 37.68 37.69 37.68 37.69 0.5K
13:01 37.69 37.69 37.67 37.68 1.4K
13:02 37.68 37.69 37.66 37.68 3.1K
13:03 37.68 37.69 37.68 37.69 0.6K
13:04 37.69 37.69 37.69 37.69 0.9K
13:05 37.73 37.73 37.73 37.73 3.0K
13:06 37.73 37.73 37.73 37.73 0.3K
13:07 37.73 37.73 37.72 37.72 1.4K
13:08 37.72 37.73 37.72 37.72 2.8K
13:09 37.70 37.70 37.68 37.69 1.8K
13:10 37.69 37.69 37.68 37.69 1.7K
13:11 37.69 37.69 37.67 37.67 1.1K
13:12 37.70 37.70 37.70 37.70 4.5K
13:13 37.70 37.70 37.69 37.69 2.6K
13:14 37.71 37.76 37.71 37.76 5.0K
13:15 37.76 37.77 37.76 37.77 0.3K
13:16 37.74 37.74 37.74 37.74 1.0K
13:17 37.74 37.74 37.74 37.74 1.6K
13:18 37.74 37.76 37.74 37.76 3.3K
13:19 37.76 37.76 37.76 37.76 0.6K
13:20 37.76 37.76 37.75 37.75 1.6K
13:21 37.75 37.75 37.74 37.74 1.6K
13:22 37.74 37.74 37.73 37.74 5.6K
13:23 37.75 37.75 37.73 37.73 1.7K
13:24 37.73 37.73 37.71 37.72 2.1K
13:25 37.72 37.72 37.72 37.72 4.6K
13:26 37.71 37.71 37.71 37.71 1.1K
13:27 37.69 37.69 37.69 37.69 1.1K
13:28 37.69 37.69 37.69 37.69 0.4K
13:29 37.67 37.68 37.67 37.68 1.2K
13:30 37.68 37.68 37.67 37.67 1.3K
13:31 37.67 37.67 37.67 37.67 0.7K
13:32 37.67 37.69 37.67 37.69 2.8K
13:33 37.69 37.69 37.67 37.67 3.5K
13:34 37.67 37.67 37.64 37.64 2.3K
13:35 37.64 37.64 37.63 37.63 0.8K
13:36 37.63 37.63 37.62 37.63 1.1K
13:37 37.64 37.65 37.64 37.65 3.2K
13:38 37.65 37.65 37.64 37.65 2.8K
13:39 37.65 37.66 37.65 37.66 0.6K
13:40 37.66 37.66 37.65 37.66 0.7K
13:41 37.66 37.66 37.65 37.65 3.0K
13:42 37.65 37.65 37.65 37.65 0.7K
13:43 37.65 37.65 37.65 37.65 0.4K
13:44 37.62 37.63 37.62 37.63 2.2K
13:45 37.63 37.63 37.62 37.63 0.8K
13:46 37.63 37.66 37.63 37.66 4.9K
13:47 37.66 37.66 37.65 37.65 1.7K
13:48 37.64 37.64 37.64 37.64 1.6K
13:49 37.63 37.63 37.63 37.63 1.3K
13:50 37.60 37.60 37.58 37.58 3.7K
13:51 37.58 37.59 37.58 37.58 2.6K
13:52 37.58 37.60 37.58 37.60 0.6K
13:53 37.59 37.59 37.58 37.58 6.7K
13:54 37.58 37.58 37.58 37.58 0.1K
13:55 37.58 37.58 37.58 37.58 0.6K
13:56 37.59 37.60 37.59 37.60 2.7K
13:57 37.60 37.60 37.60 37.60 0.7K
13:58 37.60 37.60 37.60 37.60 0.9K
13:59 37.60 37.62 37.60 37.61 4.3K
14:00 37.60 37.60 37.60 37.60 2.1K
14:01 37.59 37.59 37.59 37.59 4.4K
14:02 37.59 37.59 37.59 37.59 0.4K
14:03 37.59 37.59 37.59 37.59 0.4K
14:04 37.58 37.58 37.57 37.57 2.1K
14:05 37.57 37.57 37.53 37.53 2.8K
14:06 37.53 37.56 37.53 37.56 3.7K
14:07 37.56 37.56 37.53 37.53 2.6K
14:08 37.53 37.54 37.53 37.54 2.6K
14:09 37.54 37.58 37.54 37.58 1.8K
14:10 37.58 37.60 37.58 37.60 1.6K
14:11 37.60 37.60 37.59 37.59 1.3K
14:12 37.59 37.59 37.59 37.59 1.0K
14:13 37.59 37.59 37.57 37.57 0.8K
14:14 37.56 37.56 37.55 37.55 2.8K
14:15 37.55 37.60 37.55 37.59 4.8K
14:16 37.59 37.59 37.57 37.57 1.4K
14:17 37.56 37.56 37.52 37.52 2.7K
14:18 37.52 37.52 37.50 37.50 3.4K
14:19 37.50 37.51 37.49 37.51 3.8K
14:20 37.51 37.51 37.51 37.51 0.5K
14:21 37.51 37.51 37.51 37.51 1.2K
14:22 37.51 37.51 37.47 37.47 4.1K
14:23 37.48 37.48 37.46 37.46 4.8K
14:24 37.46 37.46 37.43 37.45 13.3K
14:25 37.44 37.46 37.44 37.46 6.2K
14:26 37.45 37.46 37.44 37.44 2.6K
14:27 37.45 37.46 37.44 37.44 4.7K
14:28 37.44 37.45 37.44 37.44 3.3K
14:29 37.44 37.45 37.44 37.44 3.5K
14:30 37.42 37.42 37.41 37.41 4.8K
14:31 37.41 37.41 37.41 37.41 2.9K
14:32 37.39 37.39 37.37 37.37 6.3K
14:33 37.37 37.37 37.36 37.36 1.5K
14:34 37.36 37.38 37.36 37.37 2.3K
14:35 37.38 37.38 37.38 37.38 0.8K
14:36 37.37 37.38 37.36 37.38 6.9K
14:37 37.38 37.40 37.38 37.39 4.4K
14:38 37.40 37.42 37.40 37.41 2.0K
14:39 37.40 37.43 37.40 37.43 2.9K
14:40 37.43 37.43 37.39 37.41 10.8K
14:41 37.39 37.44 37.39 37.44 27.8K
14:42 37.45 37.45 37.44 37.44 1.9K
14:43 37.44 37.47 37.44 37.45 6.0K
14:44 37.45 37.45 37.45 37.45 0.2K
14:45 37.49 37.49 37.47 37.47 6.3K
14:46 37.47 37.47 37.46 37.47 1.8K
14:47 37.48 37.48 37.47 37.47 1.6K
14:48 37.47 37.48 37.47 37.48 2.4K
14:49 37.50 37.50 37.45 37.47 6.1K
14:50 37.48 37.49 37.48 37.49 1.0K
14:51 37.49 37.49 37.47 37.49 2.8K
14:52 37.50 37.50 37.49 37.50 3.1K
14:53 37.50 37.51 37.50 37.51 2.1K
14:54 37.53 37.53 37.51 37.51 2.3K
14:55 37.51 37.53 37.51 37.52 3.4K
14:56 37.52 37.52 37.50 37.52 2.2K
14:57 37.49 37.51 37.49 37.49 3.6K
14:58 37.49 37.52 37.48 37.51 3.9K
14:59 37.51 37.53 37.51 37.51 6.5K
15:00 37.51 37.51 37.51 37.51 2.1K
15:01 37.50 37.52 37.50 37.52 3.4K
15:02 37.54 37.55 37.54 37.54 5.3K
15:03 37.54 37.55 37.53 37.55 2.9K
15:04 37.55 37.55 37.54 37.54 3.8K
15:05 37.54 37.54 37.52 37.52 2.0K
15:06 37.52 37.52 37.51 37.52 2.1K
15:07 37.52 37.52 37.51 37.51 5.5K
15:08 37.51 37.51 37.51 37.51 3.8K
15:09 37.51 37.51 37.48 37.49 9.1K
15:10 37.49 37.49 37.47 37.47 3.1K
15:11 37.47 37.49 37.47 37.49 3.6K
15:12 37.50 37.60 37.50 37.60 11.6K
15:13 37.60 37.61 37.60 37.61 14.2K
15:14 37.66 37.72 37.65 37.67 32.9K
15:15 37.67 37.68 37.67 37.68 8.3K
15:16 37.68 37.68 37.65 37.66 11.3K
15:17 37.66 37.66 37.65 37.65 20.2K
15:18 37.66 37.66 37.65 37.66 9.0K
15:19 37.66 37.70 37.66 37.70 5.4K
15:20 37.70 37.71 37.69 37.71 1.7K
15:21 37.71 37.71 37.71 37.71 4.9K
15:22 37.72 37.76 37.71 37.76 6.4K
15:23 37.76 37.76 37.76 37.76 1.0K
15:24 37.79 37.79 37.77 37.77 7.3K
15:25 37.77 37.78 37.77 37.78 5.1K
15:26 37.78 37.78 37.76 37.76 2.9K
15:27 37.76 37.77 37.75 37.76 5.4K
15:28 37.74 37.74 37.68 37.69 8.9K
15:29 37.69 37.72 37.69 37.72 6.5K
15:30 37.71 37.72 37.71 37.72 3.7K
15:31 37.73 37.73 37.70 37.70 5.2K
15:32 37.72 37.74 37.72 37.74 3.9K
15:33 37.71 37.73 37.69 37.73 12.1K
15:34 37.73 37.73 37.70 37.72 3.7K
15:35 37.74 37.74 37.70 37.70 16.3K
15:36 37.70 37.73 37.70 37.73 6.5K
15:37 37.76 37.76 37.70 37.70 8.7K
15:38 37.69 37.69 37.65 37.68 10.1K
15:39 37.64 37.66 37.64 37.65 27.2K
15:40 37.64 37.64 37.59 37.59 24.5K
15:41 37.59 37.59 37.55 37.57 19.8K
15:42 37.53 37.60 37.52 37.58 21.0K
15:43 37.55 37.61 37.55 37.61 8.1K
15:44 37.60 37.61 37.56 37.56 26.5K
15:45 37.57 37.57 37.45 37.45 18.1K
15:46 37.45 37.45 37.36 37.42 12.0K
15:47 37.42 37.43 37.38 37.39 13.8K
15:48 37.39 37.46 37.39 37.46 33.6K
15:49 37.46 37.50 37.43 37.43 14.1K
15:50 37.44 37.49 37.44 37.48 12.8K
15:51 37.48 37.54 37.48 37.54 19.3K
15:52 37.55 37.56 37.55 37.56 10.3K
15:53 37.60 37.60 37.55 37.55 48.1K
15:54 37.58 37.63 37.56 37.60 21.6K
15:55 37.60 37.63 37.59 37.60 14.4K
15:56 37.63 37.67 37.63 37.64 18.6K
15:57 37.64 37.67 37.59 37.59 30.8K
15:58 37.58 37.60 37.55 37.56 34.3K
15:59 37.55 37.55 37.54 37.54 37.6K
16:00 37.54 37.57 37.51 37.57 419.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles