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 36.90 37.44 36.88 36.88 21.8K
09:32 36.99 36.99 36.90 36.92 3.4K
09:33 36.92 36.97 36.92 36.97 2.1K
09:34 36.97 36.98 36.94 36.98 2.1K
09:35 36.98 37.01 36.98 37.01 1.1K
09:36 37.01 37.04 36.94 36.94 6.9K
09:37 36.94 36.98 36.94 36.96 1.6K
09:38 36.89 37.01 36.88 37.01 3.8K
09:39 37.01 37.05 37.01 37.02 1.5K
09:40 37.02 37.02 37.02 37.02 0.5K
09:41 37.02 37.02 36.93 36.93 1.0K
09:42 36.96 36.96 36.93 36.93 0.7K
09:43 36.98 37.02 36.98 37.02 1.9K
09:44 37.01 37.03 37.00 37.03 1.6K
09:45 37.03 37.04 37.03 37.04 0.6K
09:46 37.08 37.17 37.07 37.17 2.0K
09:47 37.17 37.23 37.17 37.23 1.7K
09:48 37.23 37.23 37.23 37.23 1.5K
09:49 37.21 37.21 37.18 37.18 1.5K
09:50 37.18 37.23 37.18 37.23 0.7K
09:51 37.23 37.23 37.20 37.20 3.2K
09:52 37.20 37.20 37.20 37.20 0.8K
09:53 37.26 37.33 37.26 37.33 2.5K
09:54 37.33 37.33 37.28 37.28 1.8K
09:55 37.24 37.33 37.24 37.33 1.1K
09:56 37.31 37.33 37.31 37.33 1.2K
09:57 37.34 37.34 37.27 37.30 3.1K
09:58 37.30 37.33 37.30 37.33 1.4K
09:59 37.34 37.39 37.34 37.38 4.3K
10:00 37.36 37.36 37.32 37.32 2.1K
10:01 37.30 37.30 37.27 37.27 1.1K
10:02 37.27 37.32 37.24 37.24 2.0K
10:03 37.24 37.30 37.24 37.30 3.1K
10:04 37.36 37.36 37.34 37.34 1.8K
10:05 37.38 37.38 37.36 37.36 1.4K
10:06 37.35 37.35 37.35 37.35 1.5K
10:07 37.35 37.46 37.35 37.46 2.6K
10:08 37.45 37.48 37.45 37.48 2.3K
10:09 37.48 37.52 37.48 37.52 2.1K
10:10 37.49 37.49 37.49 37.49 1.6K
10:11 37.49 37.52 37.49 37.52 1.4K
10:12 37.52 37.54 37.52 37.54 0.7K
10:13 37.54 37.56 37.52 37.52 3.9K
10:14 37.54 37.55 37.54 37.55 1.2K
10:15 37.53 37.53 37.51 37.52 5.1K
10:16 37.52 37.52 37.52 37.52 1.1K
10:17 37.52 37.53 37.52 37.53 1.8K
10:18 37.53 37.53 37.50 37.50 1.7K
10:19 37.50 37.50 37.50 37.50 0.5K
10:20 37.55 37.55 37.54 37.54 3.7K
10:21 37.54 37.56 37.54 37.56 2.7K
10:22 37.56 37.61 37.56 37.58 6.5K
10:23 37.58 37.58 37.57 37.57 8.0K
10:24 37.59 37.59 37.57 37.59 17.4K
10:25 37.63 37.63 37.62 37.62 4.7K
10:26 37.62 37.62 37.60 37.60 3.2K
10:27 37.57 37.57 37.50 37.53 6.5K
10:28 37.53 37.55 37.53 37.55 1.5K
10:29 37.55 37.55 37.52 37.52 0.9K
10:30 37.51 37.51 37.48 37.48 2.0K
10:31 37.48 37.48 37.44 37.46 3.7K
10:32 37.46 37.49 37.46 37.48 10.1K
10:33 37.46 37.46 37.38 37.38 17.6K
10:34 37.38 37.38 37.34 37.34 1.3K
10:35 37.32 37.32 37.31 37.31 5.4K
10:36 37.32 37.34 37.32 37.33 2.5K
10:37 37.33 37.33 37.32 37.32 2.4K
10:38 37.33 37.34 37.33 37.34 3.7K
10:39 37.34 37.34 37.29 37.29 2.9K
10:40 37.27 37.27 37.26 37.26 1.7K
10:41 37.27 37.28 37.27 37.28 2.2K
10:42 37.28 37.29 37.27 37.29 2.7K
10:43 37.29 37.31 37.29 37.31 1.0K
10:44 37.31 37.31 37.30 37.30 0.7K
10:45 37.30 37.34 37.30 37.34 2.8K
10:46 37.29 37.30 37.29 37.30 2.6K
10:47 37.30 37.30 37.23 37.23 5.0K
10:48 37.23 37.25 37.23 37.25 2.2K
10:49 37.30 37.30 37.30 37.30 1.3K
10:50 37.27 37.27 37.27 37.27 2.1K
10:51 37.24 37.24 37.22 37.22 2.3K
10:52 37.24 37.26 37.24 37.25 2.3K
10:53 37.25 37.25 37.25 37.25 0.5K
10:54 37.24 37.24 37.23 37.24 3.9K
10:55 37.25 37.26 37.21 37.26 2.1K
10:56 37.28 37.28 37.21 37.21 7.2K
10:57 37.21 37.23 37.21 37.23 3.4K
10:58 37.19 37.22 37.19 37.21 4.3K
10:59 37.21 37.23 37.21 37.23 2.2K
11:00 37.24 37.24 37.24 37.24 2.1K
11:01 37.26 37.27 37.25 37.27 1.3K
11:02 37.27 37.31 37.27 37.31 1.0K
11:03 37.31 37.31 37.31 37.31 0.2K
11:04 37.31 37.31 37.31 37.31 0.8K
11:05 37.31 37.36 37.30 37.36 3.1K
11:06 37.36 37.37 37.35 37.37 3.0K
11:07 37.39 37.39 37.37 37.37 1.8K
11:08 37.37 37.38 37.37 37.38 1.6K
11:09 37.38 37.38 37.36 37.36 1.7K
11:10 37.36 37.36 37.36 37.36 1.0K
11:11 37.36 37.36 37.29 37.31 2.8K
11:12 37.31 37.32 37.31 37.32 1.1K
11:13 37.32 37.32 37.32 37.32 0.7K
11:14 37.32 37.35 37.32 37.33 2.0K
11:15 37.32 37.35 37.32 37.35 2.7K
11:16 37.35 37.35 37.34 37.35 2.2K
11:17 37.35 37.36 37.35 37.36 0.4K
11:18 37.37 37.40 37.37 37.40 1.1K
11:19 37.40 37.40 37.40 37.40 0.2K
11:20 37.40 37.43 37.40 37.42 3.2K
11:21 37.41 37.46 37.41 37.45 5.9K
11:22 37.45 37.45 37.45 37.45 0.2K
11:23 37.45 37.45 37.43 37.43 2.0K
11:24 37.41 37.41 37.41 37.41 1.3K
11:25 37.41 37.42 37.41 37.42 0.3K
11:26 37.42 37.42 37.42 37.42 0.2K
11:27 37.43 37.43 37.43 37.43 5.5K
11:28 37.43 37.43 37.41 37.41 3.4K
11:29 37.42 37.42 37.42 37.42 0.7K
11:30 37.42 37.42 37.38 37.38 0.5K
11:31 37.38 37.38 37.37 37.37 0.5K
11:32 37.37 37.37 37.37 37.37 0.2K
11:33 37.40 37.40 37.38 37.38 2.7K
11:34 37.38 37.38 37.38 37.38 1.3K
11:35 37.40 37.43 37.40 37.43 2.5K
11:36 37.43 37.43 37.42 37.42 0.3K
11:37 37.42 37.43 37.42 37.42 1.5K
11:38 37.42 37.42 37.40 37.41 2.0K
11:39 37.41 37.41 37.39 37.39 1.4K
11:40 37.39 37.41 37.39 37.41 2.4K
11:41 37.41 37.42 37.41 37.42 0.9K
11:42 37.42 37.44 37.41 37.41 3.4K
11:43 37.42 37.42 37.40 37.40 1.0K
11:44 37.40 37.40 37.40 37.40 1.2K
11:45 37.39 37.42 37.39 37.42 2.6K
11:46 37.41 37.41 37.41 37.41 1.0K
11:47 37.40 37.40 37.37 37.37 1.4K
11:48 37.37 37.37 37.37 37.37 0.1K
11:49 37.36 37.36 37.35 37.36 2.5K
11:50 37.36 37.36 37.36 37.36 0.2K
11:51 37.36 37.38 37.34 37.38 4.5K
11:52 37.39 37.41 37.39 37.41 1.7K
11:53 37.42 37.42 37.41 37.41 2.7K
11:54 37.43 37.44 37.43 37.44 2.0K
11:55 37.44 37.49 37.44 37.49 1.2K
11:56 37.48 37.48 37.47 37.47 3.6K
11:57 37.47 37.48 37.47 37.48 1.7K
11:58 37.48 37.55 37.48 37.55 1.5K
11:59 37.55 37.55 37.51 37.51 1.4K
12:00 37.51 37.51 37.50 37.50 0.9K
12:01 37.52 37.52 37.44 37.44 14.2K
12:02 37.44 37.45 37.42 37.42 1.9K
12:03 37.42 37.42 37.42 37.42 0.3K
12:04 37.40 37.45 37.39 37.45 5.0K
12:05 37.42 37.43 37.42 37.43 0.7K
12:06 37.40 37.41 37.38 37.41 6.3K
12:07 37.39 37.39 37.38 37.38 1.0K
12:08 37.38 37.39 37.38 37.39 2.9K
12:09 37.38 37.38 37.35 37.35 4.2K
12:10 37.36 37.36 37.36 37.36 0.7K
12:11 37.36 37.36 37.34 37.35 2.8K
12:12 37.35 37.37 37.35 37.36 1.3K
12:13 37.36 37.36 37.35 37.35 2.7K
12:14 37.35 37.35 37.35 37.35 2.1K
12:15 37.35 37.35 37.35 37.35 2.0K
12:16 37.34 37.35 37.34 37.35 2.0K
12:17 37.34 37.34 37.31 37.34 6.7K
12:18 37.32 37.32 37.31 37.31 2.2K
12:19 37.31 37.31 37.28 37.28 1.8K
12:20 37.28 37.28 37.26 37.26 1.2K
12:21 37.26 37.28 37.26 37.28 3.6K
12:22 37.28 37.29 37.28 37.29 2.4K
12:23 37.29 37.29 37.28 37.28 0.2K
12:24 37.31 37.31 37.31 37.31 1.3K
12:25 37.31 37.31 37.31 37.31 0.9K
12:26 37.31 37.31 37.28 37.28 3.4K
12:27 37.24 37.24 37.23 37.23 5.3K
12:28 37.25 37.26 37.25 37.26 3.3K
12:29 37.26 37.26 37.25 37.25 2.4K
12:30 37.26 37.26 37.24 37.24 1.3K
12:31 37.24 37.25 37.24 37.24 2.4K
12:32 37.24 37.24 37.22 37.22 8.7K
12:33 37.22 37.22 37.21 37.22 5.5K
12:34 37.24 37.28 37.24 37.28 1.9K
12:35 37.29 37.30 37.28 37.29 12.8K
12:36 37.28 37.28 37.25 37.25 1.1K
12:37 37.25 37.26 37.25 37.26 3.4K
12:38 37.26 37.26 37.26 37.26 0.6K
12:39 37.28 37.28 37.27 37.27 2.7K
12:40 37.27 37.27 37.27 37.27 0.3K
12:41 37.25 37.25 37.25 37.25 0.3K
12:42 37.27 37.27 37.26 37.26 4.2K
12:43 37.26 37.26 37.26 37.26 0.9K
12:44 37.26 37.28 37.26 37.28 1.6K
12:45 37.28 37.28 37.28 37.28 1.1K
12:46 37.31 37.31 37.28 37.29 2.8K
12:47 37.29 37.29 37.29 37.29 0.6K
12:48 37.29 37.29 37.29 37.29 0.3K
12:49 37.29 37.30 37.28 37.30 4.4K
12:50 37.30 37.32 37.30 37.32 0.7K
12:51 37.32 37.33 37.30 37.30 4.7K
12:52 37.30 37.30 37.28 37.28 0.6K
12:53 37.28 37.28 37.28 37.28 1.4K
12:54 37.27 37.27 37.26 37.26 0.7K
12:55 37.26 37.26 37.25 37.25 3.4K
12:56 37.27 37.27 37.27 37.27 1.5K
12:57 37.28 37.28 37.26 37.26 2.7K
12:58 37.27 37.27 37.27 37.27 0.7K
12:59 37.27 37.27 37.25 37.25 1.2K
13:00 37.25 37.26 37.25 37.26 1.5K
13:01 37.28 37.28 37.28 37.28 1.0K
13:02 37.28 37.28 37.27 37.27 0.4K
13:03 37.27 37.27 37.27 37.27 0.2K
13:04 37.27 37.30 37.27 37.30 4.0K
13:05 37.29 37.29 37.28 37.28 8.4K
13:06 37.27 37.28 37.27 37.27 3.1K
13:07 37.27 37.28 37.27 37.28 1.0K
13:08 37.28 37.28 37.26 37.26 2.4K
13:09 37.25 37.25 37.25 37.25 0.7K
13:10 37.25 37.26 37.25 37.25 0.7K
13:11 37.27 37.29 37.27 37.29 5.6K
13:12 37.29 37.29 37.28 37.28 0.7K
13:13 37.28 37.29 37.27 37.29 2.5K
13:14 37.29 37.29 37.29 37.29 0.2K
13:15 37.29 37.29 37.29 37.29 0.4K
13:16 37.29 37.31 37.29 37.31 2.2K
13:17 37.32 37.32 37.31 37.31 0.5K
13:18 37.30 37.30 37.30 37.30 2.8K
13:19 37.31 37.34 37.31 37.34 2.8K
13:20 37.34 37.36 37.34 37.36 4.1K
13:21 37.37 37.37 37.36 37.36 10.1K
13:22 37.36 37.37 37.35 37.35 3.4K
13:23 37.33 37.33 37.33 37.33 2.3K
13:24 37.31 37.32 37.31 37.32 2.4K
13:25 37.32 37.32 37.30 37.32 0.8K
13:26 37.32 37.33 37.32 37.33 1.5K
13:27 37.33 37.33 37.32 37.32 2.1K
13:28 37.32 37.32 37.32 37.32 0.7K
13:29 37.32 37.33 37.32 37.33 0.5K
13:30 37.33 37.33 37.29 37.31 3.9K
13:31 37.31 37.31 37.29 37.31 3.4K
13:32 37.29 37.29 37.29 37.29 1.9K
13:33 37.30 37.30 37.30 37.30 0.3K
13:34 37.30 37.30 37.30 37.30 0.1K
13:35 37.30 37.30 37.28 37.28 2.2K
13:36 37.28 37.28 37.26 37.27 4.7K
13:37 37.27 37.29 37.27 37.29 2.9K
13:38 37.27 37.27 37.27 37.27 1.5K
13:39 37.28 37.29 37.28 37.29 1.7K
13:40 37.30 37.30 37.30 37.30 2.6K
13:41 37.30 37.31 37.30 37.31 4.1K
13:42 37.31 37.33 37.31 37.33 0.6K
13:43 37.33 37.38 37.33 37.35 10.4K
13:44 37.36 37.36 37.35 37.35 3.8K
13:45 37.35 37.35 37.35 37.35 3.2K
13:46 37.35 37.35 37.35 37.35 8.4K
13:47 37.35 37.35 37.34 37.34 3.8K
13:48 37.34 37.34 37.33 37.33 0.5K
13:49 37.33 37.33 37.33 37.33 0.7K
13:50 37.33 37.33 37.29 37.29 5.8K
13:51 37.29 37.29 37.28 37.28 0.7K
13:52 37.29 37.29 37.29 37.29 2.2K
13:53 37.31 37.31 37.31 37.31 0.6K
13:54 37.30 37.33 37.30 37.33 5.2K
13:55 37.33 37.33 37.33 37.33 1.9K
13:56 37.33 37.34 37.33 37.33 4.2K
13:57 37.33 37.34 37.33 37.34 0.9K
13:58 37.34 37.35 37.32 37.32 6.0K
13:59 37.32 37.32 37.28 37.28 4.5K
14:00 37.29 37.29 37.29 37.29 0.8K
14:01 37.24 37.24 37.24 37.24 3.6K
14:02 37.26 37.26 37.26 37.26 0.8K
14:03 37.26 37.29 37.26 37.29 4.2K
14:04 37.29 37.30 37.28 37.30 1.8K
14:05 37.30 37.30 37.30 37.30 2.7K
14:06 37.30 37.30 37.30 37.30 3.1K
14:07 37.30 37.31 37.30 37.30 2.8K
14:08 37.30 37.31 37.30 37.31 0.6K
14:09 37.31 37.33 37.31 37.33 1.9K
14:10 37.33 37.33 37.29 37.30 6.0K
14:11 37.30 37.36 37.29 37.36 11.2K
14:12 37.36 37.36 37.34 37.35 1.8K
14:13 37.34 37.35 37.34 37.35 4.6K
14:14 37.37 37.40 37.37 37.40 3.9K
14:15 37.41 37.43 37.41 37.43 5.1K
14:16 37.43 37.43 37.41 37.43 16.8K
14:17 37.43 37.44 37.41 37.41 15.8K
14:18 37.41 37.45 37.41 37.42 12.5K
14:19 37.42 37.43 37.42 37.43 2.3K
14:20 37.44 37.47 37.44 37.47 2.1K
14:21 37.47 37.47 37.44 37.44 4.0K
14:22 37.44 37.44 37.39 37.39 5.5K
14:23 37.39 37.42 37.39 37.42 0.6K
14:24 37.42 37.42 37.42 37.42 0.9K
14:25 37.43 37.44 37.43 37.44 5.6K
14:26 37.45 37.47 37.45 37.45 5.2K
14:27 37.45 37.45 37.45 37.45 0.1K
14:28 37.45 37.47 37.44 37.47 4.6K
14:29 37.45 37.46 37.45 37.46 3.5K
14:30 37.45 37.45 37.45 37.45 4.4K
14:31 37.47 37.47 37.45 37.45 5.5K
14:32 37.45 37.45 37.45 37.45 1.2K
14:33 37.45 37.46 37.45 37.45 4.3K
14:34 37.45 37.45 37.44 37.44 4.0K
14:35 37.45 37.45 37.43 37.45 5.8K
14:36 37.45 37.47 37.45 37.47 6.2K
14:37 37.47 37.52 37.47 37.51 8.6K
14:38 37.51 37.51 37.49 37.49 5.5K
14:39 37.49 37.50 37.49 37.49 9.0K
14:40 37.48 37.50 37.48 37.49 10.2K
14:41 37.49 37.49 37.49 37.49 0.7K
14:42 37.49 37.51 37.48 37.51 3.4K
14:43 37.51 37.52 37.51 37.52 1.0K
14:44 37.52 37.52 37.44 37.44 11.4K
14:45 37.45 37.46 37.45 37.46 3.0K
14:46 37.46 37.46 37.46 37.46 1.5K
14:47 37.46 37.46 37.43 37.43 4.7K
14:48 37.43 37.44 37.40 37.40 6.0K
14:49 37.41 37.41 37.41 37.41 4.5K
14:50 37.41 37.42 37.41 37.42 1.2K
14:51 37.42 37.44 37.41 37.41 9.1K
14:52 37.41 37.43 37.41 37.43 2.1K
14:53 37.43 37.45 37.43 37.45 2.1K
14:54 37.38 37.39 37.36 37.38 22.6K
14:55 37.36 37.39 37.35 37.39 5.3K
14:56 37.40 37.41 37.39 37.41 3.9K
14:57 37.40 37.40 37.40 37.40 3.1K
14:58 37.40 37.41 37.39 37.41 2.2K
14:59 37.41 37.41 37.40 37.40 5.0K
15:00 37.40 37.40 37.35 37.37 12.0K
15:01 37.32 37.34 37.32 37.33 9.7K
15:02 37.37 37.38 37.37 37.38 5.6K
15:03 37.42 37.42 37.40 37.40 3.9K
15:04 37.41 37.41 37.38 37.38 4.1K
15:05 37.41 37.42 37.41 37.41 3.1K
15:06 37.41 37.41 37.41 37.41 1.7K
15:07 37.41 37.42 37.41 37.42 1.1K
15:08 37.43 37.47 37.43 37.47 7.0K
15:09 37.48 37.48 37.47 37.47 5.0K
15:10 37.47 37.49 37.47 37.49 5.6K
15:11 37.49 37.49 37.47 37.47 4.0K
15:12 37.47 37.47 37.47 37.47 3.2K
15:13 37.50 37.50 37.49 37.49 4.1K
15:14 37.46 37.46 37.45 37.45 5.3K
15:15 37.45 37.48 37.45 37.48 3.7K
15:16 37.47 37.47 37.46 37.47 4.7K
15:17 37.47 37.47 37.46 37.46 1.2K
15:18 37.45 37.47 37.45 37.47 7.4K
15:19 37.46 37.46 37.46 37.46 15.0K
15:20 37.46 37.51 37.46 37.51 2.5K
15:21 37.52 37.52 37.51 37.52 1.7K
15:22 37.52 37.53 37.51 37.53 9.6K
15:23 37.53 37.53 37.50 37.50 4.0K
15:24 37.50 37.52 37.50 37.52 6.5K
15:25 37.51 37.51 37.48 37.48 5.3K
15:26 37.49 37.50 37.49 37.50 6.6K
15:27 37.50 37.50 37.49 37.50 7.0K
15:28 37.50 37.53 37.50 37.53 6.6K
15:29 37.52 37.54 37.52 37.52 12.1K
15:30 37.55 37.55 37.55 37.55 5.6K
15:31 37.57 37.58 37.57 37.58 11.6K
15:32 37.60 37.65 37.60 37.65 14.5K
15:33 37.60 37.62 37.60 37.62 33.2K
15:34 37.62 37.66 37.62 37.63 9.2K
15:35 37.63 37.65 37.61 37.62 6.4K
15:36 37.62 37.66 37.62 37.66 5.2K
15:37 37.67 37.68 37.67 37.68 4.3K
15:38 37.71 37.72 37.71 37.72 9.4K
15:39 37.70 37.70 37.69 37.70 5.0K
15:40 37.69 37.70 37.69 37.70 9.3K
15:41 37.70 37.70 37.69 37.70 17.0K
15:42 37.70 37.70 37.70 37.70 6.4K
15:43 37.71 37.74 37.71 37.73 18.1K
15:44 37.72 37.74 37.72 37.74 5.0K
15:45 37.73 37.74 37.73 37.74 8.2K
15:46 37.74 37.76 37.74 37.76 11.2K
15:47 37.76 37.76 37.73 37.74 14.9K
15:48 37.73 37.74 37.72 37.74 18.4K
15:49 37.75 37.78 37.75 37.78 9.2K
15:50 37.78 37.81 37.78 37.80 22.2K
15:51 37.84 37.86 37.84 37.86 22.2K
15:52 37.84 37.84 37.80 37.81 21.9K
15:53 37.81 37.83 37.81 37.83 17.8K
15:54 37.82 37.83 37.82 37.83 24.5K
15:55 37.83 37.84 37.82 37.82 23.2K
15:56 37.83 37.83 37.77 37.77 33.4K
15:57 37.78 37.79 37.77 37.77 31.0K
15:58 37.77 37.77 37.76 37.76 25.8K
15:59 37.76 37.77 37.75 37.76 56.9K
16:00 37.77 37.78 37.71 37.74 422.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles