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 37.57 37.61 37.52 37.60 16.3K
09:32 37.44 37.56 37.44 37.56 1.1K
09:33 37.43 37.43 37.43 37.43 2.7K
09:34 37.43 37.43 37.28 37.28 2.9K
09:35 37.26 37.26 37.16 37.16 11.9K
09:36 37.16 37.16 37.07 37.07 1.8K
09:37 37.07 37.18 37.07 37.18 1.6K
09:38 37.18 37.18 37.04 37.04 1.2K
09:39 37.04 37.04 37.04 37.04 0.6K
09:40 37.04 37.09 36.98 37.08 7.3K
09:41 37.08 37.08 37.01 37.01 0.4K
09:42 37.01 37.11 37.01 37.11 3.7K
09:43 37.11 37.28 37.11 37.28 0.8K
09:44 37.17 37.17 37.16 37.16 4.0K
09:45 37.08 37.08 37.08 37.08 0.7K
09:46 37.08 37.13 37.08 37.13 3.3K
09:47 37.13 37.13 37.10 37.10 0.9K
09:48 37.10 37.13 37.08 37.13 1.7K
09:49 37.13 37.13 37.08 37.08 1.1K
09:50 37.03 37.03 36.97 37.00 4.0K
09:51 37.00 37.00 37.00 37.00 0.3K
09:52 37.00 37.03 37.00 37.03 0.7K
09:53 37.03 37.03 36.99 36.99 0.6K
09:54 36.99 36.99 36.98 36.98 1.6K
09:55 37.00 37.00 36.98 36.98 1.8K
09:56 36.96 36.96 36.93 36.93 1.4K
09:57 36.94 36.94 36.91 36.91 2.6K
09:58 36.91 36.93 36.90 36.90 4.0K
09:59 36.90 36.90 36.86 36.90 4.6K
10:00 36.90 36.96 36.90 36.95 5.4K
10:01 36.94 36.94 36.88 36.90 2.3K
10:02 36.90 36.90 36.82 36.83 9.1K
10:03 36.83 36.96 36.83 36.92 5.9K
10:04 36.93 36.95 36.93 36.94 17.6K
10:05 36.94 36.96 36.93 36.96 15.2K
10:06 36.98 37.05 36.98 37.05 12.0K
10:07 37.04 37.07 37.04 37.07 9.9K
10:08 37.07 37.09 37.06 37.09 5.8K
10:09 37.07 37.07 37.07 37.07 2.7K
10:10 37.07 37.07 37.06 37.06 1.2K
10:11 37.06 37.09 37.06 37.09 0.4K
10:12 37.07 37.07 37.01 37.01 5.4K
10:13 37.06 37.07 37.06 37.07 0.5K
10:14 37.07 37.08 37.04 37.08 2.5K
10:15 37.09 37.12 37.08 37.12 2.2K
10:16 37.12 37.15 37.12 37.13 2.0K
10:17 37.13 37.20 37.13 37.20 2.9K
10:18 37.25 37.26 37.25 37.25 2.2K
10:19 37.29 37.30 37.27 37.29 12.5K
10:20 37.31 37.31 37.25 37.25 2.4K
10:21 37.24 37.28 37.24 37.28 2.0K
10:22 37.25 37.25 37.25 37.25 1.6K
10:23 37.29 37.29 37.28 37.29 8.6K
10:24 37.29 37.29 37.29 37.29 1.7K
10:25 37.29 37.29 37.25 37.26 0.9K
10:26 37.24 37.25 37.24 37.24 1.7K
10:27 37.24 37.24 37.24 37.24 1.0K
10:28 37.24 37.25 37.24 37.25 0.7K
10:29 37.25 37.31 37.25 37.31 2.7K
10:30 37.31 37.40 37.30 37.40 7.6K
10:31 37.29 37.31 37.29 37.30 5.6K
10:32 37.30 37.32 37.28 37.28 4.1K
10:33 37.28 37.33 37.28 37.32 2.1K
10:34 37.32 37.37 37.32 37.37 1.3K
10:35 37.38 37.42 37.38 37.40 4.2K
10:36 37.42 37.42 37.40 37.40 1.3K
10:37 37.40 37.40 37.37 37.37 2.1K
10:38 37.37 37.38 37.36 37.37 1.7K
10:39 37.37 37.39 37.37 37.39 1.0K
10:40 37.38 37.47 37.38 37.47 5.7K
10:41 37.47 37.50 37.47 37.50 1.1K
10:42 37.50 37.55 37.50 37.55 1.2K
10:43 37.55 37.58 37.55 37.58 5.5K
10:44 37.59 37.60 37.59 37.60 3.7K
10:45 37.60 37.60 37.55 37.55 4.2K
10:46 37.55 37.61 37.55 37.61 0.9K
10:47 37.61 37.61 37.59 37.60 3.8K
10:48 37.60 37.60 37.56 37.56 0.9K
10:49 37.56 37.56 37.56 37.56 0.7K
10:50 37.56 37.56 37.55 37.55 1.1K
10:51 37.55 37.55 37.55 37.55 1.2K
10:52 37.55 37.55 37.53 37.53 6.4K
10:53 37.53 37.53 37.51 37.51 0.9K
10:54 37.53 37.53 37.53 37.53 2.7K
10:55 37.53 37.53 37.53 37.53 0.4K
10:56 37.53 37.55 37.53 37.54 1.2K
10:57 37.54 37.54 37.49 37.51 6.2K
10:58 37.51 37.52 37.51 37.52 4.1K
10:59 37.52 37.52 37.50 37.50 0.6K
11:00 37.50 37.50 37.46 37.48 4.6K
11:01 37.48 37.50 37.48 37.49 2.9K
11:02 37.49 37.49 37.49 37.49 0.8K
11:03 37.49 37.49 37.47 37.47 1.1K
11:04 37.47 37.47 37.47 37.47 0.7K
11:05 37.49 37.51 37.49 37.51 2.8K
11:06 37.51 37.52 37.51 37.51 3.2K
11:07 37.52 37.52 37.46 37.47 4.1K
11:08 37.46 37.47 37.46 37.47 1.0K
11:09 37.47 37.48 37.47 37.48 0.3K
11:10 37.48 37.50 37.48 37.50 31.1K
11:11 37.48 37.48 37.48 37.48 1.7K
11:12 37.48 37.52 37.46 37.52 17.4K
11:13 37.52 37.52 37.52 37.52 0.2K
11:14 37.52 37.52 37.49 37.49 2.4K
11:15 37.49 37.49 37.45 37.45 2.3K
11:16 37.45 37.45 37.39 37.39 8.9K
11:17 37.39 37.39 37.37 37.37 0.5K
11:18 37.37 37.37 37.32 37.32 6.9K
11:19 37.34 37.34 37.34 37.34 3.9K
11:20 37.37 37.37 37.37 37.37 2.5K
11:21 37.38 37.40 37.35 37.35 13.7K
11:22 37.35 37.38 37.35 37.38 2.2K
11:23 37.38 37.38 37.36 37.38 1.0K
11:24 37.38 37.43 37.38 37.43 7.4K
11:25 37.43 37.46 37.43 37.46 1.0K
11:26 37.46 37.46 37.43 37.43 14.8K
11:27 37.43 37.44 37.43 37.44 2.3K
11:28 37.44 37.44 37.44 37.44 0.6K
11:29 37.44 37.44 37.41 37.41 3.3K
11:30 37.41 37.42 37.41 37.42 2.5K
11:31 37.42 37.43 37.42 37.43 2.2K
11:32 37.44 37.44 37.44 37.44 0.1K
11:33 37.44 37.44 37.44 37.44 2.4K
11:34 37.46 37.46 37.46 37.46 0.7K
11:35 37.45 37.45 37.39 37.39 4.8K
11:36 37.39 37.39 37.39 37.39 1.5K
11:37 37.39 37.44 37.39 37.44 1.0K
11:38 37.42 37.42 37.37 37.38 6.5K
11:39 37.39 37.39 37.36 37.36 2.6K
11:40 37.36 37.39 37.36 37.39 25.2K
11:41 37.39 37.40 37.39 37.40 0.4K
11:42 37.40 37.44 37.40 37.44 2.7K
11:43 37.44 37.48 37.44 37.44 3.3K
11:44 37.44 37.44 37.43 37.43 2.6K
11:45 37.42 37.42 37.40 37.40 1.3K
11:46 37.40 37.40 37.33 37.33 2.9K
11:47 37.33 37.33 37.33 37.33 1.1K
11:48 37.33 37.33 37.32 37.32 1.7K
11:49 37.32 37.32 37.30 37.30 5.8K
11:50 37.28 37.31 37.28 37.31 3.4K
11:51 37.31 37.32 37.31 37.32 0.5K
11:52 37.32 37.32 37.31 37.31 1.3K
11:53 37.31 37.33 37.31 37.32 1.2K
11:54 37.32 37.32 37.31 37.31 1.0K
11:55 37.31 37.31 37.30 37.30 0.8K
11:56 37.30 37.32 37.30 37.32 1.1K
11:57 37.30 37.30 37.29 37.29 4.3K
11:58 37.29 37.29 37.22 37.22 2.2K
11:59 37.24 37.24 37.24 37.24 0.2K
12:00 37.25 37.25 37.25 37.25 1.0K
12:01 37.25 37.25 37.25 37.25 0.5K
12:02 37.26 37.27 37.26 37.27 3.8K
12:03 37.27 37.27 37.27 37.27 0.3K
12:04 37.27 37.30 37.27 37.29 4.6K
12:05 37.29 37.29 37.29 37.29 0.9K
12:06 37.27 37.27 37.26 37.26 2.6K
12:07 37.26 37.26 37.22 37.22 3.7K
12:08 37.22 37.22 37.19 37.21 2.4K
12:09 37.21 37.21 37.21 37.21 0.0K
12:10 37.22 37.23 37.20 37.20 5.8K
12:11 37.20 37.20 37.20 37.20 0.7K
12:12 37.18 37.19 37.18 37.19 1.9K
12:13 37.19 37.19 37.18 37.18 1.8K
12:14 37.20 37.20 37.20 37.20 1.5K
12:15 37.16 37.19 37.15 37.19 2.6K
12:16 37.19 37.20 37.19 37.19 5.6K
12:17 37.19 37.22 37.19 37.20 4.6K
12:18 37.19 37.19 37.18 37.18 2.5K
12:19 37.15 37.19 37.15 37.18 9.4K
12:20 37.30 37.31 37.28 37.31 26.0K
12:21 37.31 37.31 37.29 37.31 2.9K
12:22 37.31 37.31 37.30 37.31 5.4K
12:23 37.31 37.31 37.31 37.31 1.9K
12:24 37.31 37.31 37.30 37.30 1.3K
12:25 37.29 37.33 37.29 37.33 4.7K
12:26 37.33 37.33 37.33 37.33 1.3K
12:27 37.33 37.33 37.30 37.31 6.1K
12:28 37.31 37.36 37.31 37.36 12.2K
12:29 37.36 37.38 37.36 37.37 4.4K
12:30 37.37 37.38 37.37 37.37 3.5K
12:31 37.38 37.39 37.36 37.36 9.5K
12:32 37.38 37.40 37.38 37.40 1.7K
12:33 37.39 37.40 37.39 37.40 1.7K
12:34 37.41 37.44 37.40 37.44 2.3K
12:35 37.43 37.44 37.43 37.43 2.0K
12:36 37.45 37.48 37.45 37.45 13.0K
12:37 37.45 37.47 37.45 37.47 9.4K
12:38 37.47 37.52 37.47 37.49 5.8K
12:39 37.50 37.51 37.50 37.50 2.7K
12:40 37.50 37.52 37.50 37.52 2.9K
12:41 37.47 37.51 37.47 37.51 11.9K
12:42 37.51 37.52 37.50 37.52 3.1K
12:43 37.52 37.52 37.47 37.49 6.3K
12:44 37.49 37.49 37.47 37.49 4.7K
12:45 37.50 37.50 37.47 37.47 2.0K
12:46 37.49 37.49 37.49 37.49 3.1K
12:47 37.49 37.51 37.49 37.51 24.2K
12:48 37.51 37.51 37.50 37.50 6.5K
12:49 37.50 37.52 37.46 37.47 15.3K
12:50 37.48 37.48 37.46 37.46 6.6K
12:51 37.46 37.46 37.45 37.45 12.7K
12:52 37.45 37.45 37.45 37.45 0.5K
12:53 37.49 37.49 37.48 37.48 1.7K
12:54 37.48 37.52 37.48 37.50 4.0K
12:55 37.50 37.53 37.47 37.47 6.4K
12:56 37.49 37.49 37.49 37.49 3.2K
12:57 37.50 37.50 37.49 37.49 6.2K
12:58 37.50 37.50 37.48 37.48 14.6K
12:59 37.47 37.47 37.45 37.45 6.2K
13:00 37.45 37.46 37.45 37.46 2.5K
13:01 37.47 37.49 37.47 37.49 10.2K
13:02 37.49 37.51 37.49 37.51 0.9K
13:03 37.52 37.52 37.51 37.51 3.9K
13:04 37.53 37.53 37.52 37.52 3.2K
13:05 37.52 37.52 37.51 37.52 14.3K
13:06 37.52 37.54 37.52 37.54 6.1K
13:07 37.54 37.56 37.54 37.56 122.8K
13:08 37.55 37.58 37.54 37.54 45.0K
13:09 37.55 37.55 37.53 37.53 3.5K
13:10 37.53 37.59 37.53 37.59 66.6K
13:11 37.59 37.59 37.59 37.59 0.3K
13:12 37.59 37.59 37.55 37.55 1.1K
13:13 37.55 37.60 37.55 37.60 3.8K
13:14 37.60 37.60 37.60 37.60 0.1K
13:15 37.59 37.59 37.58 37.58 1.4K
13:16 37.58 37.62 37.58 37.62 1.4K
13:17 37.62 37.62 37.62 37.62 2.1K
13:18 37.62 37.62 37.57 37.57 5.7K
13:19 37.57 37.57 37.53 37.53 6.2K
13:20 37.53 37.57 37.53 37.57 4.1K
13:21 37.53 37.53 37.52 37.52 4.4K
13:22 37.52 37.53 37.49 37.49 16.2K
13:23 37.48 37.51 37.48 37.51 2.7K
13:24 37.51 37.51 37.49 37.49 1.2K
13:25 37.49 37.49 37.47 37.47 1.7K
13:26 37.47 37.49 37.46 37.49 2.9K
13:27 37.48 37.48 37.48 37.48 2.0K
13:28 37.47 37.48 37.47 37.48 2.0K
13:29 37.48 37.48 37.45 37.45 1.2K
13:30 37.42 37.42 37.41 37.42 1.1K
13:31 37.42 37.42 37.41 37.42 2.2K
13:32 37.43 37.43 37.43 37.43 2.0K
13:33 37.41 37.45 37.41 37.45 2.0K
13:34 37.45 37.45 37.39 37.39 3.7K
13:35 37.38 37.38 37.37 37.37 3.6K
13:36 37.36 37.39 37.35 37.39 8.5K
13:37 37.36 37.36 37.36 37.36 3.6K
13:38 37.36 37.36 37.34 37.36 4.1K
13:39 37.36 37.38 37.36 37.38 1.3K
13:40 37.38 37.44 37.38 37.44 7.1K
13:41 37.44 37.51 37.44 37.51 2.4K
13:42 37.51 37.53 37.51 37.52 1.4K
13:43 37.52 37.53 37.52 37.53 1.1K
13:44 37.54 37.54 37.49 37.49 4.3K
13:45 37.49 37.49 37.49 37.49 1.7K
13:46 37.49 37.49 37.48 37.48 1.2K
13:47 37.48 37.50 37.48 37.50 0.5K
13:48 37.50 37.57 37.50 37.57 4.2K
13:49 37.57 37.60 37.57 37.60 1.2K
13:50 37.60 37.60 37.57 37.57 2.2K
13:51 37.57 37.60 37.57 37.59 1.3K
13:52 37.59 37.59 37.58 37.58 0.6K
13:53 37.59 37.59 37.56 37.56 3.0K
13:54 37.54 37.54 37.53 37.53 3.3K
13:55 37.53 37.58 37.53 37.58 1.3K
13:56 37.58 37.58 37.58 37.58 0.6K
13:57 37.56 37.57 37.56 37.57 1.4K
13:58 37.56 37.56 37.56 37.56 1.0K
13:59 37.56 37.56 37.54 37.54 2.3K
14:00 37.54 37.56 37.54 37.56 2.3K
14:01 37.56 37.56 37.55 37.56 5.0K
14:02 37.56 37.56 37.55 37.55 1.0K
14:03 37.56 37.59 37.56 37.56 3.4K
14:04 37.53 37.53 37.52 37.53 1.7K
14:05 37.53 37.53 37.46 37.46 3.7K
14:06 37.46 37.49 37.46 37.49 4.3K
14:07 37.48 37.48 37.45 37.46 27.9K
14:08 37.46 37.47 37.45 37.45 5.3K
14:09 37.41 37.41 37.40 37.40 16.6K
14:10 37.36 37.36 37.34 37.34 1.6K
14:11 37.29 37.32 37.29 37.32 3.0K
14:12 37.32 37.32 37.31 37.31 1.0K
14:13 37.31 37.32 37.31 37.32 1.9K
14:14 37.32 37.34 37.32 37.34 3.7K
14:15 37.34 37.40 37.34 37.40 1.2K
14:16 37.40 37.40 37.37 37.37 0.9K
14:17 37.37 37.37 37.35 37.37 2.8K
14:18 37.37 37.37 37.34 37.34 0.8K
14:19 37.34 37.34 37.30 37.30 6.8K
14:20 37.29 37.30 37.29 37.30 1.5K
14:21 37.30 37.30 37.29 37.29 0.3K
14:22 37.29 37.29 37.29 37.29 0.9K
14:23 37.29 37.29 37.28 37.28 2.4K
14:24 37.28 37.28 37.28 37.28 0.4K
14:25 37.28 37.33 37.28 37.33 3.1K
14:26 37.33 37.33 37.30 37.30 1.7K
14:27 37.30 37.30 37.29 37.29 0.7K
14:28 37.27 37.30 37.27 37.30 7.4K
14:29 37.30 37.32 37.30 37.32 1.1K
14:30 37.32 37.32 37.32 37.32 1.1K
14:31 37.32 37.32 37.26 37.26 4.8K
14:32 37.26 37.29 37.26 37.29 3.4K
14:33 37.28 37.28 37.28 37.28 0.9K
14:34 37.28 37.28 37.28 37.28 1.3K
14:35 37.28 37.28 37.28 37.28 0.4K
14:36 37.28 37.29 37.28 37.29 3.1K
14:37 37.29 37.29 37.24 37.24 1.4K
14:38 37.23 37.26 37.23 37.26 2.7K
14:39 37.24 37.25 37.24 37.25 1.1K
14:40 37.25 37.25 37.24 37.24 0.5K
14:41 37.24 37.25 37.24 37.25 4.0K
14:42 37.24 37.25 37.24 37.25 2.3K
14:43 37.23 37.23 37.22 37.23 2.4K
14:44 37.23 37.23 37.23 37.23 0.2K
14:45 37.19 37.19 37.17 37.17 4.3K
14:46 37.17 37.17 37.17 37.17 0.6K
14:47 37.15 37.15 37.11 37.12 2.4K
14:48 37.10 37.13 37.10 37.13 3.8K
14:49 37.14 37.18 37.14 37.18 2.4K
14:50 37.18 37.20 37.18 37.19 1.8K
14:51 37.19 37.19 37.19 37.19 1.8K
14:52 37.19 37.19 37.19 37.19 0.4K
14:53 37.19 37.19 37.19 37.19 4.2K
14:54 37.19 37.19 37.13 37.13 1.6K
14:55 37.13 37.13 37.13 37.13 1.5K
14:56 37.13 37.19 37.13 37.19 6.3K
14:57 37.19 37.19 37.19 37.19 1.6K
14:58 37.16 37.17 37.14 37.14 3.4K
14:59 37.13 37.19 37.13 37.19 2.5K
15:00 37.19 37.20 37.19 37.19 3.5K
15:01 37.19 37.19 37.15 37.15 3.4K
15:02 37.14 37.14 37.10 37.11 2.5K
15:03 37.11 37.11 37.09 37.09 2.7K
15:04 37.09 37.09 37.08 37.09 1.8K
15:05 37.09 37.09 37.06 37.06 2.5K
15:06 37.08 37.11 37.08 37.09 4.0K
15:07 37.09 37.09 37.08 37.08 0.8K
15:08 37.08 37.08 37.05 37.05 3.1K
15:09 37.05 37.05 37.04 37.04 3.2K
15:10 37.04 37.04 37.03 37.04 3.8K
15:11 37.03 37.03 36.98 36.99 9.1K
15:12 36.99 37.01 36.98 37.01 7.5K
15:13 37.01 37.02 37.01 37.02 3.6K
15:14 37.02 37.04 37.02 37.04 2.9K
15:15 37.04 37.05 37.03 37.05 3.7K
15:16 37.05 37.07 37.05 37.05 4.0K
15:17 37.03 37.03 37.02 37.02 3.2K
15:18 37.04 37.08 37.04 37.08 1.8K
15:19 37.07 37.09 37.07 37.09 3.3K
15:20 37.10 37.10 37.09 37.09 1.8K
15:21 37.09 37.11 37.09 37.11 2.9K
15:22 37.11 37.12 37.11 37.12 1.5K
15:23 37.09 37.09 37.05 37.05 4.9K
15:24 37.07 37.09 37.07 37.08 4.8K
15:25 37.08 37.08 37.08 37.08 3.1K
15:26 37.10 37.10 37.06 37.06 2.7K
15:27 37.06 37.08 37.06 37.08 3.6K
15:28 37.08 37.11 37.08 37.10 3.1K
15:29 37.10 37.10 37.07 37.08 2.5K
15:30 37.09 37.09 37.08 37.08 4.9K
15:31 37.09 37.12 37.07 37.12 6.3K
15:32 37.12 37.13 37.10 37.13 4.2K
15:33 37.13 37.14 37.12 37.14 3.8K
15:34 37.15 37.16 37.15 37.15 3.7K
15:35 37.11 37.11 37.06 37.06 9.0K
15:36 37.06 37.07 37.06 37.07 3.7K
15:37 37.07 37.07 37.05 37.05 5.7K
15:38 37.06 37.06 37.02 37.03 7.0K
15:39 37.05 37.05 37.00 37.00 4.6K
15:40 37.00 37.00 36.98 36.99 3.8K
15:41 36.98 36.98 36.96 36.96 1.8K
15:42 36.98 36.99 36.96 36.96 10.8K
15:43 36.96 36.98 36.96 36.97 4.0K
15:44 36.97 36.97 36.92 36.92 5.6K
15:45 36.92 36.95 36.92 36.95 4.9K
15:46 36.94 36.97 36.94 36.97 4.5K
15:47 36.93 36.95 36.93 36.95 8.5K
15:48 36.96 37.02 36.96 37.02 7.9K
15:49 37.02 37.05 37.01 37.05 9.0K
15:50 37.05 37.06 37.04 37.04 11.6K
15:51 37.09 37.09 37.07 37.07 14.6K
15:52 37.07 37.07 37.02 37.02 13.5K
15:53 37.02 37.05 37.01 37.01 12.1K
15:54 37.01 37.01 36.99 37.00 15.9K
15:55 36.99 37.00 36.98 37.00 13.7K
15:56 37.00 37.03 36.99 37.01 21.7K
15:57 37.01 37.01 36.95 36.95 25.6K
15:58 36.97 36.99 36.97 36.99 27.4K
15:59 36.99 37.00 36.96 36.98 42.1K
16:00 36.98 37.06 36.98 37.04 527.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles