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 37.55 38.01 37.32 37.32 53.8K
09:32 37.32 37.46 37.32 37.33 2.3K
09:33 37.43 37.43 37.33 37.43 1.0K
09:34 37.44 37.50 37.44 37.50 6.3K
09:35 37.50 37.50 37.46 37.46 5.1K
09:36 37.56 37.56 37.52 37.52 3.0K
09:37 37.56 37.56 37.51 37.53 1.9K
09:38 37.53 37.58 37.53 37.58 1.4K
09:39 37.58 37.77 37.58 37.77 4.4K
09:40 37.78 37.86 37.78 37.86 2.6K
09:41 37.85 37.96 37.84 37.96 6.1K
09:42 37.98 38.04 37.96 38.04 15.6K
09:43 38.01 38.02 38.01 38.01 2.8K
09:44 37.98 37.98 37.92 37.96 14.3K
09:45 37.96 38.02 37.96 38.02 8.7K
09:46 37.98 37.99 37.88 37.95 4.9K
09:47 37.89 37.89 37.73 37.73 7.3K
09:48 37.73 37.73 37.62 37.62 1.4K
09:49 37.63 37.64 37.61 37.61 7.6K
09:50 37.61 37.62 37.58 37.58 5.4K
09:51 37.60 37.64 37.60 37.64 3.2K
09:52 37.64 37.64 37.49 37.53 4.9K
09:53 37.47 37.49 37.46 37.49 2.4K
09:54 37.49 37.54 37.49 37.54 2.6K
09:55 37.54 37.54 37.50 37.50 10.7K
09:56 37.54 37.54 37.43 37.43 4.8K
09:57 37.43 37.51 37.43 37.51 3.4K
09:58 37.51 37.51 37.51 37.51 2.6K
09:59 37.51 37.55 37.51 37.51 3.6K
10:00 37.50 37.53 37.50 37.52 1.8K
10:01 37.52 37.55 37.44 37.53 7.7K
10:02 37.50 37.53 37.49 37.53 2.5K
10:03 37.53 37.53 37.46 37.47 5.9K
10:04 37.47 37.49 37.42 37.43 59.8K
10:05 37.50 37.50 37.43 37.43 3.9K
10:06 37.43 37.46 37.43 37.46 3.3K
10:07 37.49 37.53 37.49 37.53 4.6K
10:08 37.53 37.57 37.53 37.57 1.8K
10:09 37.55 37.55 37.50 37.53 7.7K
10:10 37.53 37.58 37.53 37.58 2.2K
10:11 37.60 37.60 37.57 37.57 1.2K
10:12 37.56 37.59 37.56 37.59 4.1K
10:13 37.59 37.62 37.58 37.62 2.0K
10:14 37.62 37.62 37.57 37.57 3.2K
10:15 37.57 37.57 37.57 37.57 1.2K
10:16 37.49 37.49 37.48 37.48 7.0K
10:17 37.39 37.39 37.39 37.39 1.5K
10:18 37.39 37.47 37.39 37.45 11.3K
10:19 37.43 37.44 37.40 37.44 1.2K
10:20 37.44 37.44 37.42 37.42 1.1K
10:21 37.43 37.43 37.40 37.40 2.7K
10:22 37.40 37.44 37.39 37.44 5.9K
10:23 37.45 37.52 37.45 37.51 10.0K
10:24 37.52 37.57 37.52 37.57 3.3K
10:25 37.55 37.69 37.53 37.69 4.2K
10:26 37.69 37.76 37.69 37.76 4.0K
10:27 37.74 37.74 37.64 37.64 8.2K
10:28 37.64 37.79 37.64 37.79 3.5K
10:29 37.81 37.81 37.73 37.73 11.0K
10:30 37.73 37.84 37.73 37.83 7.6K
10:31 37.84 37.88 37.84 37.86 2.5K
10:32 37.85 37.89 37.79 37.79 7.0K
10:33 37.79 37.81 37.78 37.81 3.2K
10:34 37.85 37.87 37.85 37.87 2.8K
10:35 37.87 37.92 37.87 37.92 3.6K
10:36 37.88 37.95 37.88 37.91 3.8K
10:37 37.88 37.91 37.88 37.90 7.5K
10:38 37.93 37.93 37.89 37.89 6.2K
10:39 37.91 37.91 37.85 37.90 8.9K
10:40 37.90 37.90 37.79 37.79 5.2K
10:41 37.79 37.91 37.79 37.85 7.8K
10:42 37.86 37.99 37.86 37.99 6.4K
10:43 38.01 38.04 38.01 38.03 5.4K
10:44 38.03 38.03 38.03 38.03 1.9K
10:45 38.00 38.01 37.98 37.98 3.5K
10:46 37.98 37.98 37.93 37.93 1.6K
10:47 37.93 37.93 37.87 37.90 4.4K
10:48 37.89 37.91 37.86 37.86 7.7K
10:49 37.86 37.89 37.86 37.89 3.6K
10:50 37.85 37.91 37.85 37.91 12.3K
10:51 37.91 38.08 37.91 38.07 18.7K
10:52 38.07 38.07 38.05 38.05 4.4K
10:53 38.04 38.14 38.04 38.14 7.3K
10:54 38.14 38.14 38.12 38.13 4.7K
10:55 38.12 38.12 38.05 38.05 5.7K
10:56 38.07 38.07 38.06 38.06 2.5K
10:57 38.06 38.11 38.06 38.11 1.8K
10:58 38.08 38.10 38.07 38.07 3.3K
10:59 38.09 38.09 38.05 38.05 7.4K
11:00 38.01 38.03 38.01 38.02 5.5K
11:01 38.02 38.02 38.00 38.02 3.4K
11:02 38.02 38.02 37.98 37.99 2.2K
11:03 38.00 38.01 37.98 37.99 4.2K
11:04 37.97 37.98 37.93 37.95 19.6K
11:05 37.95 37.95 37.92 37.92 4.4K
11:06 37.90 37.90 37.85 37.85 1.9K
11:07 37.81 37.81 37.77 37.77 4.9K
11:08 37.83 37.88 37.83 37.84 6.7K
11:09 37.81 37.91 37.81 37.91 4.0K
11:10 37.91 37.91 37.91 37.91 0.6K
11:11 37.91 37.93 37.86 37.86 3.9K
11:12 37.85 37.88 37.85 37.88 3.1K
11:13 37.88 37.88 37.84 37.84 0.7K
11:14 37.84 37.86 37.81 37.86 4.0K
11:15 37.86 37.87 37.86 37.87 2.2K
11:16 37.87 37.87 37.86 37.86 1.5K
11:17 37.85 37.85 37.83 37.85 7.4K
11:18 37.91 37.91 37.88 37.90 3.9K
11:19 37.93 37.94 37.93 37.93 3.8K
11:20 37.99 38.00 37.99 37.99 3.1K
11:21 37.98 38.04 37.97 38.04 3.3K
11:22 38.04 38.07 38.03 38.05 6.4K
11:23 38.05 38.09 38.05 38.05 3.0K
11:24 38.05 38.05 38.02 38.03 2.8K
11:25 38.02 38.03 38.02 38.02 4.2K
11:26 38.02 38.02 38.00 38.00 2.9K
11:27 38.00 38.03 38.00 38.03 3.9K
11:28 38.02 38.02 38.01 38.02 3.8K
11:29 38.02 38.02 37.97 37.97 0.2K
11:30 37.97 37.97 37.91 37.91 2.4K
11:31 37.94 37.94 37.89 37.89 2.5K
11:32 37.89 37.89 37.88 37.89 1.7K
11:33 37.89 37.92 37.89 37.92 1.7K
11:34 37.93 37.93 37.91 37.91 1.8K
11:35 37.94 37.95 37.93 37.93 2.6K
11:36 37.94 37.95 37.94 37.94 2.1K
11:37 37.94 38.00 37.94 37.99 2.2K
11:38 37.99 38.00 37.99 37.99 2.6K
11:39 37.99 38.01 37.99 37.99 4.1K
11:40 37.99 38.05 37.99 38.05 1.3K
11:41 38.05 38.05 38.04 38.04 3.2K
11:42 38.03 38.04 38.02 38.02 3.8K
11:43 38.01 38.01 38.01 38.01 1.5K
11:44 38.02 38.03 38.02 38.03 3.6K
11:45 38.05 38.06 38.03 38.06 4.4K
11:46 38.06 38.06 38.05 38.05 1.5K
11:47 38.02 38.02 37.98 37.99 5.4K
11:48 38.00 38.00 37.98 37.99 4.1K
11:49 37.99 38.00 37.99 38.00 2.5K
11:50 38.00 38.00 37.98 37.98 6.5K
11:51 37.98 38.00 37.98 38.00 1.3K
11:52 38.00 38.01 38.00 38.01 1.7K
11:53 38.03 38.05 38.03 38.05 2.9K
11:54 38.05 38.05 38.05 38.05 1.2K
11:55 38.05 38.05 38.03 38.04 4.2K
11:56 38.04 38.04 38.00 38.00 5.6K
11:57 38.01 38.01 37.97 37.97 3.4K
11:58 38.00 38.00 37.95 37.95 5.4K
11:59 37.95 37.98 37.95 37.96 9.7K
12:00 37.99 37.99 37.96 37.98 3.1K
12:01 37.96 38.03 37.96 38.03 2.7K
12:02 38.03 38.06 38.01 38.06 6.1K
12:03 38.04 38.05 38.01 38.05 4.0K
12:04 38.05 38.05 38.05 38.05 2.4K
12:05 38.05 38.07 38.05 38.07 1.8K
12:06 38.06 38.06 38.04 38.04 3.2K
12:07 38.07 38.07 38.06 38.07 4.2K
12:08 38.06 38.06 38.05 38.05 2.3K
12:09 38.05 38.05 38.00 38.00 4.4K
12:10 38.01 38.04 38.01 38.04 2.8K
12:11 38.04 38.08 38.02 38.02 5.9K
12:12 38.02 38.02 38.01 38.02 2.8K
12:13 38.00 38.04 38.00 38.04 2.1K
12:14 38.06 38.06 38.04 38.04 3.5K
12:15 38.04 38.04 38.02 38.02 1.7K
12:16 38.02 38.03 38.00 38.01 2.7K
12:17 38.01 38.01 37.98 37.98 1.8K
12:18 37.95 37.97 37.95 37.97 3.5K
12:19 38.01 38.01 38.00 38.00 2.6K
12:20 38.00 38.00 37.98 37.98 1.4K
12:21 37.99 37.99 37.98 37.99 2.9K
12:22 37.99 38.02 37.99 38.02 7.9K
12:23 38.02 38.02 37.97 37.99 3.6K
12:24 38.00 38.00 37.99 38.00 1.0K
12:25 38.00 38.00 37.99 38.00 1.9K
12:26 38.02 38.02 37.99 37.99 5.4K
12:27 37.99 38.00 37.99 38.00 2.8K
12:28 37.99 37.99 37.99 37.99 3.3K
12:29 37.97 37.97 37.94 37.94 1.5K
12:30 37.94 37.94 37.92 37.92 1.7K
12:31 37.92 37.94 37.92 37.94 3.0K
12:32 37.94 37.94 37.89 37.89 5.9K
12:33 37.88 37.88 37.86 37.86 3.1K
12:34 37.86 37.86 37.85 37.86 3.5K
12:35 37.87 37.91 37.87 37.91 8.5K
12:36 37.91 37.91 37.88 37.89 1.9K
12:37 37.92 37.92 37.89 37.89 1.9K
12:38 37.89 37.89 37.88 37.88 2.4K
12:39 37.88 37.88 37.87 37.87 1.5K
12:40 37.87 37.88 37.87 37.87 2.5K
12:41 37.87 37.91 37.87 37.90 2.6K
12:42 37.90 37.90 37.87 37.87 3.1K
12:43 37.89 37.89 37.89 37.89 2.6K
12:44 37.89 37.89 37.89 37.89 1.2K
12:45 37.87 37.88 37.87 37.88 2.5K
12:46 37.88 37.88 37.88 37.88 1.4K
12:47 37.87 37.87 37.85 37.87 7.6K
12:48 37.87 37.88 37.86 37.86 3.0K
12:49 37.86 37.86 37.85 37.85 3.3K
12:50 37.85 37.85 37.80 37.80 12.0K
12:51 37.81 37.84 37.79 37.84 3.3K
12:52 37.84 37.84 37.84 37.84 3.2K
12:53 37.84 37.84 37.83 37.84 1.5K
12:54 37.84 37.84 37.84 37.84 1.2K
12:55 37.84 37.88 37.84 37.88 6.4K
12:56 37.87 37.88 37.78 37.78 12.9K
12:57 37.76 37.80 37.73 37.80 14.7K
12:58 37.73 37.75 37.72 37.72 5.9K
12:59 37.71 37.72 37.71 37.72 6.2K
13:00 37.72 37.74 37.72 37.74 4.6K
13:01 37.73 37.73 37.70 37.70 6.6K
13:02 37.69 37.72 37.69 37.72 9.9K
13:03 37.72 37.75 37.70 37.75 9.5K
13:04 37.75 37.75 37.74 37.75 4.8K
13:05 37.75 37.83 37.75 37.83 10.0K
13:06 37.83 37.83 37.80 37.80 1.6K
13:07 37.80 37.82 37.80 37.82 3.2K
13:08 37.80 37.83 37.77 37.83 4.9K
13:09 37.83 37.88 37.83 37.88 2.4K
13:10 37.88 37.88 37.82 37.85 4.0K
13:11 37.86 37.86 37.86 37.86 0.8K
13:12 37.86 37.86 37.84 37.84 1.5K
13:13 37.84 37.86 37.84 37.85 2.6K
13:14 37.85 37.89 37.85 37.89 2.2K
13:15 37.89 37.92 37.89 37.89 3.8K
13:16 37.89 37.89 37.89 37.89 0.8K
13:17 37.89 37.89 37.88 37.88 1.4K
13:18 37.88 37.88 37.88 37.88 0.7K
13:19 37.88 37.88 37.85 37.85 3.7K
13:20 37.89 37.89 37.89 37.89 1.2K
13:21 37.87 37.88 37.87 37.88 1.6K
13:22 37.84 37.86 37.84 37.86 2.3K
13:23 37.86 37.86 37.83 37.83 1.0K
13:24 37.83 37.85 37.83 37.85 0.3K
13:25 37.85 37.86 37.85 37.86 0.6K
13:26 37.85 37.86 37.85 37.86 1.7K
13:27 37.86 37.86 37.86 37.86 1.2K
13:28 37.86 37.87 37.86 37.87 4.1K
13:29 37.87 37.87 37.86 37.86 2.9K
13:30 37.84 37.84 37.80 37.80 5.2K
13:31 37.80 37.80 37.80 37.80 0.5K
13:32 37.80 37.80 37.76 37.77 6.7K
13:33 37.78 37.80 37.78 37.80 3.0K
13:34 37.77 37.77 37.76 37.77 1.3K
13:35 37.77 37.77 37.75 37.75 5.5K
13:36 37.75 37.75 37.71 37.71 2.9K
13:37 37.71 37.71 37.71 37.71 0.9K
13:38 37.69 37.72 37.69 37.72 10.5K
13:39 37.72 37.76 37.71 37.76 2.7K
13:40 37.76 37.76 37.74 37.76 1.6K
13:41 37.78 37.78 37.77 37.77 3.7K
13:42 37.77 37.77 37.77 37.77 2.9K
13:43 37.76 37.77 37.76 37.77 3.7K
13:44 37.77 37.78 37.76 37.78 4.8K
13:45 37.77 37.79 37.77 37.79 2.5K
13:46 37.78 37.83 37.78 37.83 3.3K
13:47 37.83 37.83 37.82 37.82 3.4K
13:48 37.82 37.82 37.80 37.80 0.8K
13:49 37.80 37.80 37.80 37.80 0.4K
13:50 37.80 37.80 37.79 37.79 2.1K
13:51 37.79 37.83 37.79 37.83 3.3K
13:52 37.83 37.83 37.81 37.81 0.9K
13:53 37.81 37.81 37.81 37.81 0.3K
13:54 37.81 37.81 37.81 37.81 1.2K
13:55 37.81 37.81 37.81 37.81 0.4K
13:56 37.81 37.84 37.81 37.84 0.6K
13:57 37.84 37.84 37.83 37.83 2.5K
13:58 37.82 37.82 37.79 37.79 2.8K
13:59 37.79 37.79 37.79 37.79 0.8K
14:00 37.78 37.79 37.77 37.77 2.4K
14:01 37.77 37.77 37.77 37.77 1.4K
14:02 37.77 37.77 37.77 37.77 0.3K
14:03 37.77 37.81 37.77 37.80 1.9K
14:04 37.81 37.87 37.81 37.87 15.2K
14:05 37.88 37.88 37.86 37.86 5.7K
14:06 37.86 37.86 37.85 37.86 2.0K
14:07 37.86 37.89 37.86 37.89 1.3K
14:08 37.89 37.91 37.89 37.90 2.7K
14:09 37.90 37.90 37.88 37.88 2.5K
14:10 37.88 37.88 37.85 37.86 2.0K
14:11 37.88 37.89 37.88 37.89 3.1K
14:12 37.89 37.89 37.87 37.88 2.3K
14:13 37.88 37.88 37.87 37.88 3.2K
14:14 37.88 37.88 37.88 37.88 1.3K
14:15 37.88 37.88 37.88 37.88 2.1K
14:16 37.88 37.89 37.88 37.89 3.7K
14:17 37.89 37.89 37.88 37.88 1.7K
14:18 37.88 37.90 37.88 37.90 1.0K
14:19 37.89 37.89 37.87 37.87 2.8K
14:20 37.87 37.87 37.86 37.87 1.5K
14:21 37.87 37.87 37.87 37.87 0.9K
14:22 37.87 37.88 37.86 37.88 2.6K
14:23 37.85 37.88 37.85 37.88 6.1K
14:24 37.87 37.87 37.87 37.87 0.6K
14:25 37.88 37.88 37.88 37.88 5.5K
14:26 37.87 37.87 37.87 37.87 1.2K
14:27 37.88 37.88 37.85 37.85 2.9K
14:28 37.85 37.85 37.83 37.83 3.8K
14:29 37.83 37.84 37.83 37.84 8.7K
14:30 37.84 37.85 37.84 37.85 3.5K
14:31 37.85 37.85 37.84 37.84 3.2K
14:32 37.85 37.86 37.85 37.86 1.3K
14:33 37.86 37.88 37.86 37.87 2.1K
14:34 37.88 37.88 37.88 37.88 2.1K
14:35 37.88 37.90 37.88 37.90 1.6K
14:36 37.90 37.91 37.86 37.86 5.4K
14:37 37.86 37.88 37.86 37.87 3.7K
14:38 37.86 37.86 37.85 37.85 4.5K
14:39 37.85 37.86 37.85 37.86 3.1K
14:40 37.86 37.87 37.85 37.87 2.1K
14:41 37.87 37.91 37.87 37.91 2.9K
14:42 37.91 37.93 37.91 37.93 1.6K
14:43 37.94 37.94 37.94 37.94 2.8K
14:44 37.94 37.95 37.94 37.95 0.4K
14:45 37.94 37.95 37.94 37.95 7.7K
14:46 37.95 37.96 37.95 37.96 1.0K
14:47 37.95 37.98 37.95 37.98 4.8K
14:48 37.98 37.98 37.95 37.95 5.5K
14:49 37.95 37.95 37.93 37.93 6.7K
14:50 37.93 37.93 37.90 37.90 16.2K
14:51 37.90 37.90 37.90 37.90 1.2K
14:52 37.90 37.92 37.88 37.88 11.1K
14:53 37.88 37.90 37.88 37.89 9.7K
14:54 37.90 37.90 37.85 37.87 3.8K
14:55 37.87 37.87 37.84 37.86 7.6K
14:56 37.86 37.89 37.86 37.89 4.1K
14:57 37.87 37.87 37.86 37.86 4.4K
14:58 37.86 37.87 37.85 37.86 4.6K
14:59 37.85 37.85 37.85 37.85 2.7K
15:00 37.85 37.85 37.85 37.85 10.1K
15:01 37.85 37.86 37.85 37.86 7.2K
15:02 37.86 37.87 37.86 37.87 7.3K
15:03 37.85 37.85 37.85 37.85 7.5K
15:04 37.85 37.87 37.85 37.87 2.7K
15:05 37.89 37.89 37.86 37.86 5.7K
15:06 37.86 37.86 37.86 37.86 2.4K
15:07 37.86 37.86 37.84 37.84 10.3K
15:08 37.84 37.84 37.84 37.84 2.8K
15:09 37.84 37.87 37.84 37.87 3.7K
15:10 37.90 37.90 37.89 37.89 3.2K
15:11 37.89 37.89 37.86 37.86 4.3K
15:12 37.87 37.87 37.87 37.87 2.1K
15:13 37.86 37.86 37.85 37.85 4.2K
15:14 37.85 37.87 37.85 37.87 2.8K
15:15 37.87 37.87 37.86 37.86 3.8K
15:16 37.88 37.88 37.87 37.87 5.9K
15:17 37.87 37.88 37.87 37.88 1.9K
15:18 37.89 37.89 37.87 37.87 4.1K
15:19 37.87 37.90 37.87 37.90 6.6K
15:20 37.90 37.90 37.90 37.90 0.8K
15:21 37.89 37.89 37.89 37.89 1.6K
15:22 37.89 37.90 37.89 37.89 5.0K
15:23 37.89 37.89 37.87 37.87 4.2K
15:24 37.87 37.88 37.87 37.87 4.9K
15:25 37.87 37.87 37.85 37.85 6.9K
15:26 37.85 37.85 37.85 37.85 3.8K
15:27 37.85 37.85 37.85 37.85 13.2K
15:28 37.85 37.85 37.82 37.82 12.6K
15:29 37.78 37.84 37.78 37.84 35.2K
15:30 37.84 37.84 37.81 37.82 5.5K
15:31 37.82 37.82 37.79 37.80 11.2K
15:32 37.80 37.80 37.77 37.78 6.5K
15:33 37.78 37.79 37.78 37.79 7.9K
15:34 37.79 37.80 37.79 37.80 2.8K
15:35 37.80 37.81 37.80 37.81 9.0K
15:36 37.77 37.78 37.77 37.78 9.3K
15:37 37.78 37.78 37.72 37.72 28.9K
15:38 37.72 37.72 37.66 37.66 10.1K
15:39 37.66 37.66 37.64 37.64 17.1K
15:40 37.60 37.61 37.57 37.57 6.5K
15:41 37.56 37.56 37.55 37.55 8.9K
15:42 37.55 37.55 37.54 37.55 7.0K
15:43 37.51 37.51 37.51 37.51 4.9K
15:44 37.48 37.50 37.48 37.50 4.7K
15:45 37.49 37.49 37.48 37.48 6.0K
15:46 37.40 37.41 37.39 37.39 43.9K
15:47 37.37 37.37 37.32 37.32 5.8K
15:48 37.31 37.35 37.31 37.35 5.9K
15:49 37.35 37.38 37.35 37.36 10.9K
15:50 37.36 37.36 37.34 37.35 6.8K
15:51 37.44 37.49 37.44 37.44 10.9K
15:52 37.43 37.45 37.41 37.41 13.8K
15:53 37.41 37.43 37.41 37.43 12.1K
15:54 37.44 37.49 37.44 37.47 28.6K
15:55 37.47 37.47 37.42 37.42 15.4K
15:56 37.42 37.46 37.42 37.46 20.5K
15:57 37.46 37.46 37.42 37.43 19.0K
15:58 37.41 37.41 37.40 37.41 31.8K
15:59 37.42 37.42 37.39 37.39 49.6K
16:00 37.37 37.44 37.36 37.44 567.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles