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 39.00 39.76 38.95 39.00 13.8K
09:32 38.95 38.95 38.95 38.95 0.4K
09:33 38.95 38.95 38.85 38.90 2.7K
09:34 38.85 38.85 38.80 38.84 1.2K
09:35 38.84 38.84 38.76 38.77 3.9K
09:36 38.78 38.83 38.76 38.76 3.5K
09:37 38.80 38.80 38.71 38.71 2.0K
09:38 38.71 38.75 38.71 38.75 2.6K
09:39 38.74 38.74 38.64 38.64 2.1K
09:40 38.64 38.66 38.60 38.66 2.6K
09:41 38.66 38.66 38.61 38.61 1.2K
09:42 38.61 38.65 38.61 38.65 2.0K
09:43 38.61 38.63 38.55 38.55 4.2K
09:44 38.55 38.62 38.55 38.62 2.8K
09:45 38.65 38.65 38.65 38.65 1.8K
09:46 38.65 38.69 38.65 38.66 4.7K
09:47 38.66 38.66 38.62 38.63 2.8K
09:48 38.66 38.68 38.64 38.68 1.2K
09:49 38.71 38.82 38.71 38.82 4.4K
09:50 38.83 38.91 38.83 38.91 5.3K
09:51 38.91 38.95 38.82 38.82 15.0K
09:52 38.91 38.95 38.91 38.95 1.2K
09:53 38.92 38.92 38.90 38.90 2.3K
09:54 38.90 38.90 38.81 38.82 5.7K
09:55 38.81 38.84 38.80 38.80 1.7K
09:56 38.73 38.73 38.66 38.69 14.9K
09:57 38.69 38.71 38.67 38.67 1.6K
09:58 38.67 38.67 38.61 38.61 18.7K
09:59 38.61 38.69 38.61 38.69 3.5K
10:00 38.69 38.69 38.63 38.68 0.5K
10:01 38.68 38.68 38.66 38.66 0.3K
10:02 38.66 38.66 38.63 38.63 1.4K
10:03 38.57 38.60 38.57 38.57 1.5K
10:04 38.58 38.58 38.55 38.55 4.4K
10:05 38.59 38.61 38.53 38.53 6.3K
10:06 38.54 38.55 38.52 38.52 1.7K
10:07 38.52 38.55 38.52 38.55 1.5K
10:08 38.58 38.59 38.57 38.59 1.9K
10:09 38.59 38.60 38.59 38.60 2.1K
10:10 38.60 38.60 38.60 38.60 1.3K
10:11 38.60 38.60 38.50 38.50 0.6K
10:12 38.48 38.48 38.48 38.48 2.1K
10:13 38.48 38.51 38.48 38.51 2.2K
10:14 38.53 38.53 38.52 38.53 1.1K
10:15 38.53 38.53 38.51 38.51 1.0K
10:16 38.51 38.51 38.51 38.51 1.2K
10:17 38.51 38.51 38.41 38.46 4.6K
10:18 38.45 38.45 38.45 38.45 1.3K
10:19 38.45 38.48 38.45 38.48 0.4K
10:20 38.48 38.48 38.44 38.44 0.1K
10:21 38.47 38.47 38.40 38.40 1.3K
10:22 38.43 38.43 38.39 38.39 1.9K
10:23 38.39 38.41 38.31 38.41 15.5K
10:24 38.41 38.41 38.27 38.27 1.9K
10:25 38.30 38.30 38.21 38.27 20.5K
10:26 38.28 38.28 38.25 38.25 10.1K
10:27 38.25 38.25 38.21 38.21 2.5K
10:28 38.21 38.21 38.19 38.19 2.0K
10:29 38.19 38.19 38.17 38.17 4.7K
10:30 38.18 38.20 38.18 38.20 2.6K
10:31 38.25 38.25 38.21 38.21 5.0K
10:32 38.21 38.21 38.20 38.20 1.6K
10:33 38.20 38.20 38.20 38.20 0.6K
10:34 38.20 38.20 38.17 38.17 1.1K
10:35 38.14 38.19 38.12 38.13 41.8K
10:36 38.13 38.18 38.13 38.18 1.5K
10:37 38.20 38.20 38.13 38.13 8.2K
10:38 38.13 38.13 38.10 38.11 1.9K
10:39 38.11 38.11 38.08 38.09 3.7K
10:40 38.12 38.19 38.10 38.10 8.4K
10:41 38.10 38.10 38.08 38.09 1.1K
10:42 38.06 38.11 38.06 38.10 26.0K
10:43 38.10 38.11 38.10 38.11 1.0K
10:44 38.11 38.14 38.09 38.14 7.1K
10:45 38.14 38.14 38.10 38.10 3.7K
10:46 38.11 38.11 38.09 38.09 3.5K
10:47 38.10 38.10 38.08 38.08 5.7K
10:48 38.10 38.13 38.10 38.13 3.5K
10:49 38.10 38.10 38.10 38.10 3.1K
10:50 38.06 38.09 38.06 38.09 5.2K
10:51 38.11 38.11 38.09 38.09 3.0K
10:52 38.09 38.14 38.09 38.14 4.3K
10:53 38.15 38.16 38.15 38.16 2.2K
10:54 38.19 38.23 38.19 38.19 6.2K
10:55 38.20 38.22 38.20 38.22 3.7K
10:56 38.22 38.23 38.22 38.23 8.3K
10:57 38.23 38.31 38.23 38.31 36.2K
10:58 38.31 38.32 38.31 38.32 2.8K
10:59 38.29 38.31 38.25 38.25 2.5K
11:00 38.25 38.25 38.25 38.25 1.3K
11:01 38.25 38.28 38.25 38.28 2.4K
11:02 38.30 38.30 38.27 38.28 0.9K
11:03 38.28 38.28 38.25 38.27 1.7K
11:04 38.27 38.33 38.27 38.33 2.4K
11:05 38.33 38.38 38.28 38.28 23.6K
11:06 38.27 38.33 38.27 38.28 9.4K
11:07 38.29 38.29 38.22 38.22 3.6K
11:08 38.19 38.24 38.19 38.24 18.0K
11:09 38.24 38.24 38.20 38.20 2.3K
11:10 38.23 38.24 38.20 38.22 1.6K
11:11 38.19 38.22 38.17 38.22 5.2K
11:12 38.22 38.22 38.18 38.18 5.0K
11:13 38.18 38.18 38.18 38.18 0.7K
11:14 38.16 38.16 38.13 38.16 1.8K
11:15 38.16 38.16 38.16 38.16 1.2K
11:16 38.16 38.17 38.14 38.15 2.3K
11:17 38.15 38.15 38.12 38.12 6.1K
11:18 38.14 38.14 38.14 38.14 23.6K
11:19 38.14 38.16 38.14 38.15 6.2K
11:20 38.15 38.15 38.12 38.12 0.9K
11:21 38.10 38.19 38.10 38.19 3.4K
11:22 38.19 38.22 38.19 38.22 1.6K
11:23 38.22 38.26 38.22 38.26 1.3K
11:24 38.32 38.36 38.32 38.35 1.9K
11:25 38.33 38.35 38.33 38.35 1.4K
11:26 38.35 38.42 38.35 38.42 2.5K
11:27 38.42 38.46 38.42 38.46 2.1K
11:28 38.42 38.42 38.38 38.39 3.3K
11:29 38.40 38.40 38.37 38.39 2.0K
11:30 38.39 38.42 38.39 38.42 1.9K
11:31 38.42 38.48 38.42 38.48 6.3K
11:32 38.48 38.48 38.48 38.48 3.3K
11:33 38.48 38.48 38.46 38.46 1.3K
11:34 38.46 38.49 38.46 38.49 1.0K
11:35 38.47 38.49 38.47 38.49 1.7K
11:36 38.51 38.51 38.49 38.49 3.8K
11:37 38.49 38.49 38.49 38.49 0.9K
11:38 38.49 38.53 38.49 38.53 1.5K
11:39 38.52 38.54 38.52 38.54 0.5K
11:40 38.54 38.55 38.54 38.55 1.7K
11:41 38.55 38.57 38.55 38.57 1.8K
11:42 38.57 38.57 38.52 38.54 4.9K
11:43 38.56 38.57 38.55 38.57 1.6K
11:44 38.58 38.58 38.58 38.58 7.1K
11:45 38.56 38.58 38.56 38.58 3.4K
11:46 38.58 38.59 38.58 38.58 3.7K
11:47 38.57 38.66 38.57 38.66 11.2K
11:48 38.68 38.68 38.67 38.68 2.0K
11:49 38.68 38.68 38.68 38.68 1.3K
11:50 38.64 38.64 38.64 38.64 3.0K
11:51 38.64 38.69 38.64 38.69 2.1K
11:52 38.69 38.69 38.68 38.68 2.5K
11:53 38.69 38.76 38.69 38.76 3.7K
11:54 38.79 38.79 38.77 38.77 0.8K
11:55 38.77 38.78 38.77 38.78 0.9K
11:56 38.78 38.78 38.78 38.78 1.6K
11:57 38.78 38.78 38.78 38.78 1.2K
11:58 38.78 38.78 38.75 38.78 21.3K
11:59 38.78 38.78 38.72 38.74 15.2K
12:00 38.70 38.80 38.70 38.80 16.9K
12:01 38.78 38.78 38.66 38.66 7.3K
12:02 38.66 38.66 38.62 38.62 0.9K
12:03 38.61 38.63 38.61 38.63 2.1K
12:04 38.63 38.63 38.63 38.63 1.0K
12:05 38.60 38.60 38.58 38.59 3.0K
12:06 38.57 38.58 38.57 38.58 3.1K
12:07 38.58 38.58 38.58 38.58 1.9K
12:08 38.54 38.57 38.54 38.57 6.7K
12:09 38.57 38.57 38.54 38.56 1.7K
12:10 38.56 38.56 38.52 38.54 1.0K
12:11 38.54 38.54 38.54 38.54 1.2K
12:12 38.54 38.56 38.54 38.56 2.2K
12:13 38.56 38.59 38.53 38.53 3.3K
12:14 38.53 38.56 38.53 38.56 1.2K
12:15 38.55 38.55 38.55 38.55 7.6K
12:16 38.55 38.55 38.52 38.52 1.5K
12:17 38.54 38.58 38.54 38.58 2.2K
12:18 38.58 38.58 38.58 38.58 2.2K
12:19 38.58 38.58 38.56 38.56 0.5K
12:20 38.56 38.58 38.56 38.58 0.7K
12:21 38.57 38.57 38.57 38.57 1.9K
12:22 38.59 38.61 38.59 38.61 3.6K
12:23 38.61 38.61 38.60 38.61 0.6K
12:24 38.61 38.63 38.61 38.61 1.3K
12:25 38.61 38.61 38.61 38.61 0.5K
12:26 38.61 38.61 38.53 38.53 2.5K
12:27 38.53 38.53 38.52 38.52 1.4K
12:28 38.50 38.50 38.49 38.49 3.5K
12:29 38.48 38.48 38.47 38.47 1.3K
12:30 38.47 38.47 38.46 38.46 2.4K
12:31 38.45 38.45 38.45 38.45 1.1K
12:32 38.45 38.45 38.40 38.42 5.1K
12:33 38.42 38.43 38.42 38.42 0.8K
12:34 38.42 38.43 38.42 38.43 0.5K
12:35 38.43 38.44 38.42 38.42 3.7K
12:36 38.42 38.42 38.40 38.40 0.4K
12:37 38.38 38.38 38.35 38.35 1.3K
12:38 38.35 38.36 38.35 38.36 51.6K
12:39 38.34 38.34 38.34 38.34 3.3K
12:40 38.34 38.34 38.34 38.34 1.9K
12:41 38.34 38.36 38.34 38.36 0.5K
12:42 38.36 38.36 38.31 38.31 2.3K
12:43 38.30 38.30 38.28 38.28 1.0K
12:44 38.28 38.29 38.28 38.29 2.0K
12:45 38.29 38.30 38.29 38.30 0.7K
12:46 38.30 38.30 38.30 38.30 0.1K
12:47 38.27 38.27 38.23 38.24 1.1K
12:48 38.26 38.27 38.26 38.27 1.7K
12:49 38.27 38.31 38.27 38.31 1.6K
12:50 38.31 38.31 38.29 38.29 2.0K
12:51 38.29 38.29 38.28 38.28 0.2K
12:52 38.25 38.25 38.25 38.25 1.3K
12:53 38.26 38.26 38.26 38.26 0.6K
12:54 38.26 38.26 38.26 38.26 0.5K
12:55 38.27 38.27 38.27 38.27 0.9K
12:56 38.27 38.27 38.26 38.26 2.0K
12:57 38.26 38.28 38.26 38.28 2.9K
12:58 38.28 38.31 38.28 38.31 2.5K
12:59 38.32 38.32 38.30 38.30 2.3K
13:00 38.30 38.30 38.28 38.28 0.8K
13:01 38.27 38.28 38.27 38.28 1.0K
13:02 38.28 38.28 38.28 38.28 0.2K
13:03 38.28 38.29 38.28 38.29 0.4K
13:04 38.27 38.27 38.27 38.27 5.5K
13:05 38.27 38.27 38.27 38.27 0.9K
13:06 38.29 38.29 38.28 38.28 1.2K
13:07 38.28 38.28 38.28 38.28 0.9K
13:08 38.28 38.29 38.27 38.28 7.5K
13:09 38.28 38.28 38.27 38.27 0.4K
13:10 38.27 38.27 38.24 38.24 5.9K
13:11 38.24 38.25 38.24 38.25 5.6K
13:12 38.22 38.22 38.19 38.19 5.7K
13:13 38.21 38.21 38.21 38.21 0.6K
13:14 38.21 38.21 38.19 38.19 0.7K
13:15 38.19 38.19 38.19 38.19 0.3K
13:16 38.17 38.18 38.17 38.18 1.4K
13:17 38.18 38.18 38.17 38.17 1.4K
13:18 38.17 38.20 38.17 38.19 7.1K
13:19 38.19 38.19 38.17 38.17 1.4K
13:20 38.17 38.17 38.16 38.16 1.3K
13:21 38.16 38.16 38.15 38.15 1.5K
13:22 38.16 38.16 38.15 38.15 3.8K
13:23 38.15 38.15 38.10 38.10 1.1K
13:24 38.10 38.15 38.10 38.15 5.9K
13:25 38.15 38.19 38.15 38.19 6.7K
13:26 38.16 38.16 38.11 38.11 3.2K
13:27 38.11 38.12 38.11 38.12 0.1K
13:28 38.12 38.14 38.08 38.08 2.8K
13:29 38.08 38.10 38.08 38.10 2.2K
13:30 38.10 38.10 38.10 38.10 0.5K
13:31 38.11 38.11 38.11 38.11 1.4K
13:32 38.11 38.11 38.11 38.11 1.9K
13:33 38.12 38.13 38.12 38.13 1.8K
13:34 38.13 38.15 38.13 38.13 8.9K
13:35 38.13 38.13 38.13 38.13 0.4K
13:36 38.14 38.14 38.09 38.09 52.2K
13:37 38.09 38.11 38.09 38.09 3.5K
13:38 38.09 38.11 38.09 38.09 1.0K
13:39 38.09 38.09 38.04 38.04 3.0K
13:40 38.03 38.04 38.02 38.02 5.6K
13:41 38.02 38.02 38.02 38.02 1.3K
13:42 38.02 38.02 37.97 37.97 1.0K
13:43 37.98 37.99 37.98 37.99 3.3K
13:44 37.99 38.04 37.99 38.04 2.7K
13:45 38.10 38.10 38.07 38.09 70.7K
13:46 38.06 38.06 38.00 38.00 2.3K
13:47 38.00 38.01 38.00 38.01 1.3K
13:48 38.01 38.05 38.01 38.05 3.5K
13:49 38.03 38.03 38.03 38.03 1.4K
13:50 38.03 38.03 37.99 38.00 0.8K
13:51 38.00 38.00 37.96 37.96 1.6K
13:52 37.96 37.96 37.94 37.94 0.6K
13:53 37.96 37.96 37.88 37.88 1.9K
13:54 37.88 37.90 37.88 37.89 3.9K
13:55 37.89 37.89 37.84 37.84 0.4K
13:56 37.87 37.90 37.87 37.90 4.9K
13:57 37.90 37.90 37.90 37.90 1.4K
13:58 37.90 37.90 37.90 37.90 1.8K
13:59 37.90 37.90 37.88 37.88 1.3K
14:00 37.88 37.88 37.87 37.87 2.9K
14:01 37.89 37.89 37.86 37.87 4.4K
14:02 37.84 37.87 37.84 37.86 5.1K
14:03 37.87 37.87 37.84 37.84 2.3K
14:04 37.84 37.89 37.84 37.89 3.1K
14:05 37.89 37.89 37.84 37.84 2.1K
14:06 37.84 37.85 37.81 37.81 11.2K
14:07 37.80 37.82 37.80 37.82 4.9K
14:08 37.82 37.83 37.82 37.83 3.8K
14:09 37.82 37.82 37.82 37.82 2.3K
14:10 37.81 37.81 37.78 37.78 7.4K
14:11 37.78 37.78 37.77 37.77 3.3K
14:12 37.74 37.75 37.74 37.74 2.3K
14:13 37.72 37.72 37.68 37.69 5.0K
14:14 37.68 37.70 37.67 37.67 6.2K
14:15 37.65 37.70 37.62 37.62 4.8K
14:16 37.62 37.62 37.61 37.61 1.6K
14:17 37.61 37.64 37.61 37.64 5.5K
14:18 37.62 37.64 37.62 37.64 2.1K
14:19 37.64 37.64 37.55 37.55 15.9K
14:20 37.55 37.55 37.51 37.51 4.4K
14:21 37.46 37.46 37.37 37.41 71.4K
14:22 37.44 37.44 37.41 37.44 8.4K
14:23 37.46 37.47 37.46 37.46 6.1K
14:24 37.46 37.46 37.46 37.46 3.3K
14:25 37.50 37.50 37.33 37.33 14.1K
14:26 37.29 37.30 37.29 37.29 11.3K
14:27 37.29 37.32 37.25 37.25 4.4K
14:28 37.25 37.29 37.24 37.29 8.4K
14:29 37.28 37.28 37.24 37.24 3.0K
14:30 37.24 37.24 37.16 37.16 9.6K
14:31 37.16 37.16 37.13 37.13 2.4K
14:32 37.12 37.17 37.12 37.16 6.5K
14:33 37.15 37.17 37.15 37.15 1.8K
14:34 37.15 37.15 37.13 37.13 3.9K
14:35 37.13 37.21 37.13 37.21 6.1K
14:36 37.19 37.19 37.17 37.18 2.6K
14:37 37.23 37.30 37.23 37.30 6.7K
14:38 37.32 37.33 37.32 37.33 1.9K
14:39 37.32 37.34 37.32 37.33 11.0K
14:40 37.33 37.33 37.31 37.31 2.9K
14:41 37.31 37.33 37.30 37.30 5.6K
14:42 37.30 37.30 37.28 37.28 1.3K
14:43 37.28 37.28 37.23 37.24 2.0K
14:44 37.24 37.25 37.23 37.25 3.4K
14:45 37.27 37.30 37.27 37.29 5.6K
14:46 37.29 37.32 37.29 37.32 3.0K
14:47 37.34 37.35 37.32 37.32 3.1K
14:48 37.32 37.32 37.30 37.30 1.8K
14:49 37.30 37.31 37.30 37.30 1.0K
14:50 37.32 37.35 37.32 37.35 3.2K
14:51 37.35 37.38 37.35 37.35 7.5K
14:52 37.35 37.40 37.35 37.40 1.5K
14:53 37.40 37.43 37.40 37.43 0.6K
14:54 37.44 37.45 37.44 37.45 1.6K
14:55 37.46 37.46 37.42 37.42 4.0K
14:56 37.43 37.44 37.43 37.44 4.5K
14:57 37.42 37.43 37.41 37.41 10.7K
14:58 37.37 37.41 37.37 37.41 9.6K
14:59 37.41 37.41 37.39 37.39 1.1K
15:00 37.40 37.40 37.37 37.38 5.2K
15:01 37.36 37.36 37.36 37.36 1.5K
15:02 37.36 37.36 37.36 37.36 0.7K
15:03 37.36 37.38 37.36 37.38 3.0K
15:04 37.37 37.38 37.35 37.36 4.1K
15:05 37.36 37.37 37.36 37.36 2.0K
15:06 37.36 37.36 37.35 37.35 0.7K
15:07 37.35 37.39 37.35 37.39 4.2K
15:08 37.39 37.42 37.39 37.42 2.3K
15:09 37.42 37.42 37.42 37.42 1.2K
15:10 37.44 37.44 37.43 37.43 3.7K
15:11 37.44 37.46 37.44 37.45 6.3K
15:12 37.45 37.45 37.40 37.40 4.8K
15:13 37.38 37.38 37.34 37.34 3.9K
15:14 37.32 37.32 37.32 37.32 2.1K
15:15 37.32 37.33 37.31 37.31 3.7K
15:16 37.32 37.32 37.31 37.32 4.9K
15:17 37.32 37.32 37.30 37.30 3.5K
15:18 37.32 37.32 37.30 37.31 5.0K
15:19 37.31 37.34 37.27 37.27 18.5K
15:20 37.28 37.30 37.26 37.30 10.8K
15:21 37.29 37.31 37.29 37.31 2.9K
15:22 37.33 37.33 37.31 37.33 12.4K
15:23 37.33 37.37 37.33 37.36 11.1K
15:24 37.36 37.36 37.36 37.36 4.7K
15:25 37.35 37.37 37.35 37.37 2.6K
15:26 37.38 37.38 37.29 37.29 42.3K
15:27 37.31 37.32 37.29 37.29 4.9K
15:28 37.29 37.31 37.29 37.31 4.7K
15:29 37.31 37.31 37.29 37.29 3.6K
15:30 37.29 37.29 37.25 37.28 12.7K
15:31 37.28 37.31 37.28 37.30 22.8K
15:32 37.29 37.30 37.28 37.29 13.6K
15:33 37.29 37.29 37.25 37.25 7.9K
15:34 37.24 37.24 37.23 37.23 2.3K
15:35 37.23 37.24 37.23 37.24 2.7K
15:36 37.24 37.24 37.23 37.23 4.5K
15:37 37.21 37.21 37.19 37.19 5.4K
15:38 37.18 37.19 37.17 37.19 79.7K
15:39 37.22 37.22 37.16 37.21 17.7K
15:40 37.21 37.22 37.20 37.22 5.6K
15:41 37.22 37.23 37.21 37.22 7.4K
15:42 37.24 37.24 37.22 37.24 7.7K
15:43 37.26 37.35 37.26 37.35 48.7K
15:44 37.31 37.31 37.25 37.25 30.3K
15:45 37.25 37.27 37.25 37.27 8.0K
15:46 37.28 37.29 37.27 37.27 13.6K
15:47 37.29 37.32 37.27 37.28 20.4K
15:48 37.28 37.30 37.26 37.26 16.5K
15:49 37.26 37.28 37.26 37.26 13.8K
15:50 37.26 37.27 37.15 37.15 50.3K
15:51 37.23 37.36 37.23 37.35 37.9K
15:52 37.37 37.37 37.34 37.36 7.2K
15:53 37.36 37.42 37.36 37.42 12.5K
15:54 37.41 37.46 37.41 37.46 18.7K
15:55 37.47 37.47 37.46 37.47 25.4K
15:56 37.49 37.58 37.49 37.58 29.1K
15:57 37.58 37.60 37.58 37.58 48.3K
15:58 37.56 37.59 37.56 37.59 49.8K
15:59 37.58 37.59 37.55 37.57 54.2K
16:00 37.56 37.63 37.56 37.63 566.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles