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 37.65 37.73 37.64 37.73 27.6K
09:32 37.80 37.80 37.73 37.73 1.1K
09:33 37.71 37.75 37.71 37.75 1.5K
09:34 37.75 37.84 37.66 37.66 3.9K
09:35 37.75 37.75 37.64 37.64 2.5K
09:36 37.64 37.64 37.55 37.55 3.0K
09:37 37.55 37.60 37.55 37.60 2.2K
09:38 37.63 37.63 37.63 37.63 1.3K
09:39 37.63 37.63 37.49 37.49 0.7K
09:40 37.49 37.49 37.41 37.41 4.4K
09:41 37.41 37.48 37.41 37.44 2.6K
09:42 37.41 37.41 37.35 37.40 7.1K
09:43 37.38 37.43 37.38 37.38 3.3K
09:44 37.43 37.43 37.43 37.43 0.6K
09:45 37.43 37.54 37.43 37.54 16.1K
09:46 37.51 37.62 37.51 37.59 9.3K
09:47 37.59 37.67 37.59 37.67 18.6K
09:48 37.62 37.69 37.59 37.59 3.7K
09:49 37.59 37.59 37.54 37.54 1.4K
09:50 37.65 37.65 37.54 37.54 1.9K
09:51 37.58 37.61 37.58 37.61 9.8K
09:52 37.61 37.69 37.61 37.65 4.4K
09:53 37.65 37.88 37.65 37.87 4.1K
09:54 37.89 37.92 37.89 37.92 0.3K
09:55 37.92 37.95 37.90 37.95 6.9K
09:56 37.94 37.96 37.90 37.92 9.0K
09:57 37.92 37.92 37.92 37.92 0.4K
09:58 37.91 37.92 37.88 37.92 4.3K
09:59 37.92 37.92 37.87 37.87 1.8K
10:00 37.87 37.90 37.86 37.86 3.3K
10:01 37.89 37.90 37.85 37.90 6.0K
10:02 37.90 37.90 37.83 37.87 14.6K
10:03 37.85 37.89 37.82 37.88 3.4K
10:04 37.88 37.88 37.78 37.78 3.9K
10:05 37.79 37.80 37.76 37.79 3.6K
10:06 37.79 37.79 37.79 37.79 0.3K
10:07 37.79 37.83 37.79 37.83 1.8K
10:08 37.83 37.84 37.83 37.84 1.6K
10:09 37.84 37.89 37.84 37.89 2.5K
10:10 37.89 37.95 37.89 37.95 1.3K
10:11 37.95 38.04 37.95 38.04 1.0K
10:12 38.03 38.07 38.01 38.05 4.0K
10:13 38.05 38.09 38.05 38.07 2.4K
10:14 38.07 38.13 38.07 38.12 2.1K
10:15 38.12 38.14 38.11 38.14 4.6K
10:16 38.11 38.13 38.11 38.11 6.5K
10:17 38.13 38.13 38.09 38.09 1.4K
10:18 38.09 38.09 38.09 38.09 1.3K
10:19 38.11 38.11 38.09 38.11 2.8K
10:20 38.08 38.11 38.08 38.11 2.3K
10:21 38.11 38.15 38.11 38.15 1.2K
10:22 38.16 38.17 38.16 38.17 1.2K
10:23 38.16 38.16 38.14 38.14 1.6K
10:24 38.14 38.17 38.14 38.17 4.2K
10:25 38.17 38.19 38.16 38.18 3.5K
10:26 38.18 38.23 38.18 38.23 1.5K
10:27 38.23 38.24 38.23 38.24 6.2K
10:28 38.23 38.23 38.23 38.23 2.1K
10:29 38.27 38.29 38.27 38.29 1.4K
10:30 38.27 38.27 38.26 38.26 5.6K
10:31 38.16 38.17 38.13 38.14 5.6K
10:32 38.14 38.14 38.10 38.14 5.7K
10:33 38.14 38.18 38.14 38.18 2.5K
10:34 38.18 38.24 38.18 38.24 2.4K
10:35 38.25 38.26 38.24 38.24 3.2K
10:36 38.23 38.23 38.20 38.21 4.3K
10:37 38.21 38.21 38.16 38.16 1.8K
10:38 38.16 38.20 38.16 38.18 0.8K
10:39 38.18 38.18 38.16 38.16 0.7K
10:40 38.14 38.18 38.14 38.18 1.1K
10:41 38.18 38.18 38.18 38.18 0.8K
10:42 38.18 38.18 38.18 38.18 0.4K
10:43 38.17 38.18 38.14 38.14 3.7K
10:44 38.12 38.15 38.12 38.15 5.2K
10:45 38.15 38.15 38.14 38.15 1.7K
10:46 38.14 38.14 38.10 38.10 2.3K
10:47 38.10 38.11 38.10 38.10 2.9K
10:48 38.09 38.10 38.08 38.10 1.5K
10:49 38.13 38.14 38.13 38.14 0.6K
10:50 38.16 38.18 38.16 38.17 1.2K
10:51 38.20 38.22 38.20 38.22 4.4K
10:52 38.22 38.27 38.22 38.27 2.7K
10:53 38.27 38.27 38.26 38.26 1.0K
10:54 38.26 38.27 38.23 38.23 2.3K
10:55 38.20 38.20 38.20 38.20 1.7K
10:56 38.20 38.21 38.20 38.21 0.6K
10:57 38.23 38.24 38.23 38.24 0.6K
10:58 38.25 38.25 38.25 38.25 0.3K
10:59 38.26 38.28 38.24 38.24 3.4K
11:00 38.24 38.30 38.24 38.30 1.5K
11:01 38.30 38.33 38.28 38.33 2.3K
11:02 38.34 38.34 38.31 38.33 14.0K
11:03 38.33 38.33 38.30 38.30 7.2K
11:04 38.30 38.31 38.30 38.30 3.3K
11:05 38.30 38.30 38.30 38.30 2.8K
11:06 38.29 38.29 38.26 38.26 7.2K
11:07 38.24 38.24 38.24 38.24 1.0K
11:08 38.21 38.26 38.21 38.26 6.1K
11:09 38.26 38.26 38.26 38.26 1.9K
11:10 38.26 38.28 38.26 38.28 2.4K
11:11 38.28 38.30 38.28 38.30 3.2K
11:12 38.27 38.32 38.26 38.32 3.0K
11:13 38.33 38.35 38.33 38.35 28.6K
11:14 38.35 38.35 38.33 38.33 2.7K
11:15 38.33 38.33 38.32 38.32 2.6K
11:16 38.32 38.32 38.31 38.31 2.2K
11:17 38.31 38.32 38.31 38.32 3.3K
11:18 38.28 38.28 38.26 38.26 2.5K
11:19 38.26 38.26 38.26 38.26 1.9K
11:20 38.26 38.27 38.26 38.27 1.4K
11:21 38.27 38.32 38.27 38.32 1.5K
11:22 38.34 38.34 38.34 38.34 0.8K
11:23 38.34 38.34 38.32 38.33 4.3K
11:24 38.33 38.33 38.32 38.32 0.3K
11:25 38.32 38.34 38.32 38.34 0.9K
11:26 38.34 38.34 38.32 38.34 2.0K
11:27 38.32 38.33 38.32 38.33 3.0K
11:28 38.33 38.33 38.33 38.33 0.9K
11:29 38.33 38.33 38.33 38.33 2.7K
11:30 38.36 38.36 38.36 38.36 2.6K
11:31 38.36 38.36 38.35 38.35 1.2K
11:32 38.35 38.35 38.35 38.35 0.6K
11:33 38.35 38.37 38.35 38.36 2.6K
11:34 38.34 38.34 38.31 38.31 5.7K
11:35 38.31 38.31 38.31 38.31 1.0K
11:36 38.31 38.31 38.31 38.31 0.3K
11:37 38.33 38.39 38.33 38.39 6.9K
11:38 38.39 38.39 38.38 38.38 2.5K
11:39 38.38 38.40 38.38 38.38 7.5K
11:40 38.39 38.40 38.39 38.39 1.4K
11:41 38.36 38.36 38.36 38.36 1.7K
11:42 38.36 38.36 38.35 38.35 1.9K
11:43 38.35 38.35 38.31 38.31 3.6K
11:44 38.31 38.32 38.31 38.32 3.4K
11:45 38.32 38.32 38.31 38.31 1.7K
11:46 38.31 38.31 38.30 38.30 2.1K
11:47 38.30 38.30 38.27 38.27 5.3K
11:48 38.27 38.28 38.27 38.28 0.7K
11:49 38.28 38.28 38.27 38.28 3.6K
11:50 38.28 38.29 38.28 38.29 2.4K
11:51 38.29 38.29 38.29 38.29 1.5K
11:52 38.29 38.32 38.29 38.32 2.5K
11:53 38.33 38.35 38.33 38.33 2.9K
11:54 38.33 38.34 38.32 38.32 3.1K
11:55 38.27 38.27 38.27 38.27 5.3K
11:56 38.25 38.27 38.25 38.27 8.2K
11:57 38.27 38.27 38.27 38.27 0.6K
11:58 38.28 38.28 38.22 38.22 2.7K
11:59 38.22 38.22 38.22 38.22 0.7K
12:00 38.22 38.27 38.22 38.27 2.4K
12:01 38.27 38.28 38.27 38.28 0.6K
12:02 38.30 38.32 38.28 38.32 7.2K
12:03 38.32 38.35 38.32 38.35 0.7K
12:04 38.35 38.35 38.34 38.35 0.5K
12:05 38.33 38.33 38.31 38.32 3.7K
12:06 38.32 38.32 38.32 38.32 0.2K
12:07 38.32 38.34 38.29 38.30 8.4K
12:08 38.30 38.30 38.30 38.30 0.4K
12:09 38.33 38.33 38.30 38.30 2.8K
12:10 38.30 38.30 38.30 38.30 2.7K
12:11 38.30 38.30 38.30 38.30 0.2K
12:12 38.30 38.31 38.29 38.29 1.5K
12:13 38.29 38.29 38.29 38.29 1.4K
12:14 38.29 38.29 38.29 38.29 0.6K
12:15 38.31 38.32 38.31 38.32 1.6K
12:16 38.32 38.32 38.30 38.30 2.4K
12:17 38.30 38.30 38.28 38.28 2.4K
12:18 38.28 38.35 38.28 38.35 5.2K
12:19 38.35 38.35 38.34 38.34 1.5K
12:20 38.34 38.34 38.34 38.34 1.8K
12:21 38.34 38.34 38.33 38.33 2.7K
12:22 38.33 38.34 38.33 38.34 0.7K
12:23 38.35 38.35 38.35 38.35 2.2K
12:24 38.35 38.36 38.35 38.36 0.8K
12:25 38.35 38.35 38.34 38.34 3.7K
12:26 38.35 38.36 38.35 38.36 2.4K
12:27 38.40 38.40 38.40 38.40 2.3K
12:28 38.40 38.40 38.40 38.40 4.2K
12:29 38.40 38.40 38.39 38.39 3.3K
12:30 38.39 38.39 38.39 38.39 1.0K
12:31 38.39 38.43 38.39 38.43 5.2K
12:32 38.43 38.43 38.42 38.43 3.1K
12:33 38.43 38.44 38.43 38.43 5.9K
12:34 38.43 38.43 38.43 38.43 0.9K
12:35 38.43 38.43 38.43 38.43 1.3K
12:36 38.43 38.44 38.43 38.43 1.1K
12:37 38.42 38.47 38.42 38.45 41.4K
12:38 38.45 38.45 38.45 38.45 2.6K
12:39 38.44 38.44 38.42 38.42 3.4K
12:40 38.42 38.42 38.42 38.42 0.7K
12:41 38.43 38.44 38.43 38.44 7.4K
12:42 38.44 38.44 38.42 38.43 2.0K
12:43 38.43 38.45 38.42 38.45 2.4K
12:44 38.45 38.47 38.45 38.47 1.9K
12:45 38.47 38.47 38.45 38.45 3.3K
12:46 38.45 38.46 38.45 38.46 1.0K
12:47 38.46 38.47 38.46 38.47 2.1K
12:48 38.47 38.47 38.46 38.47 1.7K
12:49 38.47 38.47 38.46 38.46 0.7K
12:50 38.46 38.46 38.46 38.46 2.1K
12:51 38.46 38.46 38.45 38.45 0.6K
12:52 38.44 38.44 38.44 38.44 3.2K
12:53 38.43 38.43 38.42 38.42 4.4K
12:54 38.42 38.43 38.42 38.43 4.4K
12:55 38.44 38.52 38.44 38.52 3.1K
12:56 38.52 38.52 38.51 38.51 2.1K
12:57 38.51 38.52 38.49 38.49 2.0K
12:58 38.49 38.49 38.49 38.49 1.2K
12:59 38.50 38.50 38.49 38.50 2.1K
13:00 38.50 38.50 38.49 38.49 2.2K
13:01 38.49 38.49 38.49 38.49 0.2K
13:02 38.48 38.49 38.48 38.49 1.3K
13:03 38.50 38.50 38.48 38.48 1.6K
13:04 38.48 38.50 38.48 38.49 1.0K
13:05 38.49 38.49 38.48 38.48 2.1K
13:06 38.48 38.48 38.48 38.48 2.4K
13:07 38.48 38.48 38.46 38.46 4.2K
13:08 38.45 38.45 38.45 38.45 1.6K
13:09 38.45 38.46 38.45 38.46 2.9K
13:10 38.46 38.48 38.45 38.48 4.1K
13:11 38.48 38.49 38.47 38.49 0.5K
13:12 38.47 38.47 38.45 38.46 14.1K
13:13 38.46 38.46 38.45 38.45 3.0K
13:14 38.45 38.47 38.45 38.47 1.5K
13:15 38.45 38.51 38.45 38.51 3.3K
13:16 38.51 38.55 38.51 38.55 1.3K
13:17 38.55 38.56 38.54 38.56 2.0K
13:18 38.56 38.57 38.55 38.57 2.7K
13:19 38.56 38.56 38.56 38.56 2.2K
13:20 38.56 38.58 38.56 38.57 5.2K
13:21 38.57 38.57 38.57 38.57 5.1K
13:22 38.57 38.57 38.55 38.55 4.2K
13:23 38.56 38.56 38.56 38.56 2.4K
13:24 38.56 38.58 38.56 38.57 3.1K
13:25 38.58 38.59 38.58 38.59 2.5K
13:26 38.58 38.58 38.58 38.58 2.2K
13:27 38.57 38.57 38.57 38.57 1.1K
13:28 38.58 38.58 38.56 38.56 3.3K
13:29 38.57 38.58 38.57 38.58 1.7K
13:30 38.58 38.58 38.58 38.58 1.4K
13:31 38.58 38.58 38.58 38.58 1.0K
13:32 38.58 38.59 38.58 38.59 2.5K
13:33 38.57 38.63 38.57 38.63 5.6K
13:34 38.63 38.64 38.63 38.64 3.0K
13:35 38.64 38.64 38.64 38.64 2.1K
13:36 38.65 38.66 38.65 38.66 4.3K
13:37 38.67 38.67 38.65 38.65 2.5K
13:38 38.66 38.67 38.66 38.67 5.9K
13:39 38.66 38.66 38.64 38.65 9.1K
13:40 38.64 38.64 38.64 38.64 1.3K
13:41 38.64 38.65 38.64 38.65 4.4K
13:42 38.65 38.66 38.65 38.65 2.4K
13:43 38.65 38.65 38.65 38.65 2.4K
13:44 38.65 38.66 38.65 38.66 1.4K
13:45 38.66 38.68 38.65 38.68 21.2K
13:46 38.67 38.67 38.67 38.67 5.5K
13:47 38.68 38.69 38.68 38.69 6.6K
13:48 38.69 38.74 38.69 38.72 3.2K
13:49 38.73 38.73 38.72 38.72 5.8K
13:50 38.71 38.71 38.71 38.71 2.9K
13:51 38.70 38.71 38.70 38.71 6.3K
13:52 38.71 38.72 38.71 38.72 1.8K
13:53 38.73 38.73 38.73 38.73 1.6K
13:54 38.77 38.80 38.76 38.76 20.3K
13:55 38.77 38.79 38.77 38.78 2.8K
13:56 38.78 38.78 38.75 38.75 3.4K
13:57 38.73 38.74 38.73 38.73 1.9K
13:58 38.73 38.73 38.72 38.73 1.9K
13:59 38.73 38.74 38.73 38.74 1.5K
14:00 38.74 38.74 38.74 38.74 1.5K
14:01 38.73 38.73 38.72 38.73 3.5K
14:02 38.72 38.72 38.71 38.71 10.4K
14:03 38.71 38.72 38.71 38.71 5.8K
14:04 38.71 38.72 38.71 38.71 3.5K
14:05 38.71 38.71 38.71 38.71 1.2K
14:06 38.71 38.72 38.71 38.72 1.3K
14:07 38.72 38.72 38.72 38.72 3.7K
14:08 38.72 38.72 38.72 38.72 0.5K
14:09 38.72 38.74 38.72 38.74 4.3K
14:10 38.74 38.74 38.73 38.73 2.7K
14:11 38.73 38.73 38.70 38.70 11.6K
14:12 38.71 38.71 38.70 38.71 5.0K
14:13 38.71 38.72 38.71 38.71 18.3K
14:14 38.72 38.73 38.72 38.73 2.7K
14:15 38.73 38.73 38.73 38.73 1.3K
14:16 38.73 38.73 38.72 38.72 3.0K
14:17 38.72 38.72 38.72 38.72 0.4K
14:18 38.71 38.72 38.71 38.72 2.0K
14:19 38.73 38.74 38.73 38.74 3.1K
14:20 38.74 38.75 38.74 38.75 2.6K
14:21 38.75 38.78 38.75 38.77 4.7K
14:22 38.77 38.80 38.75 38.80 6.3K
14:23 38.80 38.81 38.80 38.81 0.9K
14:24 38.81 38.83 38.81 38.82 11.9K
14:25 38.81 38.84 38.81 38.84 5.8K
14:26 38.84 38.84 38.83 38.83 1.8K
14:27 38.83 38.83 38.82 38.82 2.3K
14:28 38.83 38.83 38.82 38.83 2.0K
14:29 38.83 38.83 38.81 38.82 3.0K
14:30 38.82 38.82 38.82 38.82 1.9K
14:31 38.83 38.83 38.83 38.83 1.1K
14:32 38.83 38.85 38.83 38.85 5.5K
14:33 38.84 38.84 38.84 38.84 2.7K
14:34 38.84 38.85 38.84 38.85 2.7K
14:35 38.85 38.85 38.85 38.85 3.0K
14:36 38.84 38.85 38.84 38.85 12.1K
14:37 38.85 38.87 38.85 38.87 3.2K
14:38 38.87 38.87 38.87 38.87 1.1K
14:39 38.88 38.88 38.85 38.85 4.4K
14:40 38.86 38.86 38.85 38.86 2.2K
14:41 38.86 38.86 38.86 38.86 1.8K
14:42 38.86 38.86 38.81 38.84 18.7K
14:43 38.84 38.86 38.84 38.86 1.5K
14:44 38.86 38.87 38.86 38.87 0.8K
14:45 38.87 38.87 38.87 38.87 4.5K
14:46 38.87 38.91 38.87 38.91 10.4K
14:47 38.91 38.91 38.91 38.91 14.9K
14:48 38.91 38.92 38.91 38.92 8.6K
14:49 38.92 38.93 38.91 38.91 14.0K
14:50 38.92 38.94 38.92 38.94 10.7K
14:51 38.95 38.95 38.95 38.95 9.4K
14:52 38.96 38.96 38.95 38.95 3.0K
14:53 38.96 38.96 38.95 38.96 7.9K
14:54 38.98 38.98 38.97 38.97 6.4K
14:55 38.97 38.99 38.97 38.99 6.6K
14:56 38.99 38.99 38.98 38.98 5.5K
14:57 38.99 39.01 38.99 39.00 16.1K
14:58 39.00 39.00 39.00 39.00 1.4K
14:59 39.00 39.05 39.00 39.05 4.4K
15:00 39.04 39.06 39.04 39.05 8.0K
15:01 39.04 39.07 39.04 39.07 7.1K
15:02 39.07 39.09 39.07 39.09 12.8K
15:03 39.08 39.11 39.08 39.11 17.9K
15:04 39.10 39.10 39.04 39.07 8.6K
15:05 39.07 39.07 39.05 39.06 9.9K
15:06 39.06 39.06 39.01 39.03 11.2K
15:07 39.03 39.04 39.03 39.03 2.0K
15:08 39.03 39.05 39.03 39.05 4.1K
15:09 39.04 39.05 39.04 39.05 5.9K
15:10 39.06 39.07 39.06 39.07 3.1K
15:11 39.07 39.07 39.07 39.07 5.2K
15:12 39.07 39.09 39.07 39.08 3.6K
15:13 39.07 39.08 39.06 39.08 12.1K
15:14 39.08 39.08 39.08 39.08 2.2K
15:15 39.11 39.11 39.10 39.10 8.6K
15:16 39.10 39.10 39.04 39.04 27.4K
15:17 39.04 39.08 39.04 39.07 7.0K
15:18 39.06 39.06 39.01 39.01 13.5K
15:19 39.04 39.04 39.04 39.04 5.4K
15:20 39.02 39.03 39.02 39.02 4.9K
15:21 39.03 39.04 39.02 39.04 4.8K
15:22 39.03 39.03 39.00 39.02 8.6K
15:23 39.02 39.02 39.00 39.00 3.3K
15:24 39.00 39.01 39.00 39.00 1.5K
15:25 39.00 39.00 39.00 39.00 2.9K
15:26 39.00 39.01 38.98 38.98 4.8K
15:27 38.99 38.99 38.98 38.98 3.1K
15:28 39.01 39.02 39.01 39.02 6.2K
15:29 39.02 39.06 39.02 39.05 14.0K
15:30 39.04 39.04 39.00 39.00 10.2K
15:31 39.00 39.01 38.99 39.01 5.8K
15:32 38.99 39.00 38.99 38.99 8.9K
15:33 38.99 39.00 38.99 38.99 10.4K
15:34 39.00 39.00 38.98 38.99 6.8K
15:35 38.99 38.99 38.97 38.97 14.1K
15:36 38.94 38.97 38.94 38.96 16.3K
15:37 38.96 38.97 38.96 38.97 2.7K
15:38 38.97 38.99 38.96 38.99 18.9K
15:39 39.00 39.00 38.98 38.98 12.5K
15:40 38.97 38.98 38.95 38.95 7.2K
15:41 38.94 39.00 38.94 39.00 10.8K
15:42 39.01 39.01 39.00 39.00 7.0K
15:43 38.99 38.99 38.92 38.92 38.3K
15:44 38.92 38.94 38.92 38.94 17.2K
15:45 38.93 38.94 38.93 38.93 7.4K
15:46 38.92 38.93 38.92 38.93 8.4K
15:47 38.95 38.95 38.94 38.95 19.6K
15:48 38.95 38.95 38.92 38.92 17.3K
15:49 38.93 38.98 38.92 38.98 26.7K
15:50 38.98 38.98 38.94 38.94 12.1K
15:51 38.93 38.93 38.87 38.87 20.0K
15:52 38.87 38.88 38.86 38.88 15.4K
15:53 38.88 38.88 38.81 38.81 21.4K
15:54 38.80 38.80 38.79 38.80 16.3K
15:55 38.79 38.86 38.79 38.86 50.2K
15:56 38.84 38.84 38.80 38.84 30.8K
15:57 38.87 38.90 38.86 38.86 43.5K
15:58 38.86 38.90 38.86 38.89 29.8K
15:59 38.90 38.91 38.90 38.90 41.0K
16:00 38.92 38.95 38.92 38.94 500.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles