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 37.77 37.97 37.63 37.63 11.8K
09:32 37.63 37.63 37.63 37.63 0.1K
09:33 37.63 37.65 37.63 37.65 0.4K
09:34 37.65 37.65 37.65 37.65 0.0K
09:35 37.65 37.69 37.65 37.69 1.8K
09:36 37.67 37.67 37.57 37.57 3.8K
09:37 37.57 37.57 37.57 37.57 0.5K
09:38 37.69 37.69 37.61 37.61 1.2K
09:39 37.61 37.66 37.60 37.66 2.6K
09:40 37.66 37.66 37.66 37.66 0.2K
09:41 37.66 37.72 37.66 37.72 2.1K
09:42 37.72 37.72 37.63 37.70 2.2K
09:43 37.70 37.74 37.70 37.74 0.8K
09:44 37.74 37.74 37.65 37.71 1.1K
09:45 37.71 37.71 37.71 37.71 0.2K
09:46 37.72 37.76 37.70 37.76 2.4K
09:47 37.79 37.79 37.79 37.79 1.6K
09:48 37.79 37.79 37.79 37.79 1.2K
09:49 37.82 37.82 37.79 37.80 2.7K
09:50 37.77 37.79 37.77 37.79 2.1K
09:51 37.79 37.83 37.79 37.81 1.8K
09:52 37.81 37.87 37.81 37.87 1.7K
09:53 37.82 37.82 37.82 37.82 0.4K
09:54 37.80 37.80 37.72 37.72 2.4K
09:55 37.72 37.72 37.72 37.72 0.1K
09:56 37.72 37.73 37.72 37.73 0.5K
09:57 37.73 37.77 37.73 37.77 3.5K
09:58 37.72 37.74 37.72 37.74 3.8K
09:59 37.74 37.74 37.74 37.74 0.3K
10:00 37.74 37.74 37.73 37.73 0.4K
10:01 37.65 37.65 37.51 37.57 7.1K
10:02 37.52 37.54 37.52 37.54 1.7K
10:03 37.54 37.54 37.53 37.54 0.9K
10:04 37.54 37.58 37.54 37.58 0.7K
10:05 37.58 37.58 37.54 37.54 1.0K
10:06 37.54 37.54 37.54 37.54 0.2K
10:07 37.50 37.59 37.50 37.58 7.5K
10:08 37.58 37.58 37.54 37.57 2.2K
10:09 37.60 37.62 37.60 37.62 2.4K
10:10 37.62 37.68 37.62 37.68 0.6K
10:11 37.68 37.68 37.68 37.68 1.7K
10:12 37.68 37.68 37.63 37.63 1.3K
10:13 37.63 37.64 37.61 37.61 3.1K
10:14 37.61 37.61 37.61 37.61 0.2K
10:15 37.61 37.66 37.61 37.65 1.2K
10:16 37.66 37.68 37.66 37.68 1.7K
10:17 37.65 37.65 37.62 37.62 3.1K
10:18 37.62 37.62 37.62 37.62 0.8K
10:19 37.62 37.66 37.62 37.66 1.6K
10:20 37.68 37.74 37.68 37.74 2.5K
10:21 37.75 37.75 37.73 37.73 2.1K
10:22 37.72 37.77 37.72 37.73 3.2K
10:23 37.69 37.74 37.69 37.74 2.1K
10:24 37.74 37.74 37.74 37.74 2.1K
10:25 37.73 37.77 37.73 37.77 1.2K
10:26 37.77 37.79 37.77 37.79 0.5K
10:27 37.79 37.79 37.76 37.76 1.7K
10:28 37.76 37.76 37.72 37.72 2.1K
10:29 37.72 37.72 37.72 37.72 1.0K
10:30 37.77 37.77 37.70 37.70 2.7K
10:31 37.70 37.70 37.67 37.68 1.6K
10:32 37.68 37.70 37.68 37.68 0.5K
10:33 37.68 37.68 37.67 37.67 1.7K
10:34 37.67 37.67 37.64 37.64 1.6K
10:35 37.66 37.66 37.66 37.66 0.8K
10:36 37.66 37.66 37.65 37.65 0.8K
10:37 37.66 37.68 37.66 37.68 1.2K
10:38 37.69 37.70 37.69 37.70 1.7K
10:39 37.68 37.68 37.68 37.68 1.0K
10:40 37.68 37.68 37.64 37.64 2.5K
10:41 37.63 37.63 37.62 37.62 2.5K
10:42 37.64 37.65 37.64 37.65 2.8K
10:43 37.65 37.69 37.65 37.69 0.7K
10:44 37.70 37.71 37.66 37.66 2.5K
10:45 37.67 37.67 37.63 37.64 5.0K
10:46 37.64 37.66 37.64 37.66 1.6K
10:47 37.65 37.65 37.65 37.65 2.4K
10:48 37.65 37.65 37.59 37.59 1.9K
10:49 37.61 37.61 37.58 37.58 1.2K
10:50 37.58 37.58 37.53 37.53 1.6K
10:51 37.56 37.60 37.55 37.60 8.2K
10:52 37.60 37.64 37.60 37.64 1.1K
10:53 37.64 37.66 37.62 37.66 2.0K
10:54 37.66 37.66 37.56 37.59 13.4K
10:55 37.57 37.57 37.52 37.53 3.9K
10:56 37.53 37.66 37.53 37.66 6.3K
10:57 37.66 37.66 37.62 37.62 2.4K
10:58 37.58 37.63 37.58 37.63 2.0K
10:59 37.66 37.70 37.66 37.68 3.4K
11:00 37.68 37.68 37.68 37.68 1.5K
11:01 37.74 37.74 37.66 37.70 2.2K
11:02 37.70 37.70 37.67 37.67 0.9K
11:03 37.59 37.59 37.59 37.59 1.8K
11:04 37.59 37.60 37.56 37.56 2.9K
11:05 37.56 37.56 37.53 37.56 4.5K
11:06 37.56 37.56 37.48 37.51 3.3K
11:07 37.52 37.53 37.50 37.53 21.8K
11:08 37.53 37.64 37.53 37.64 2.4K
11:09 37.64 37.64 37.64 37.64 0.2K
11:10 37.64 37.64 37.64 37.64 4.3K
11:11 37.64 37.64 37.52 37.55 8.6K
11:12 37.55 37.60 37.55 37.58 3.3K
11:13 37.59 37.59 37.59 37.59 1.2K
11:14 37.56 37.56 37.55 37.55 2.0K
11:15 37.55 37.55 37.54 37.54 1.6K
11:16 37.50 37.54 37.49 37.53 6.0K
11:17 37.54 37.54 37.51 37.51 2.8K
11:18 37.50 37.52 37.50 37.52 0.6K
11:19 37.54 37.56 37.54 37.56 1.5K
11:20 37.56 37.64 37.56 37.64 4.3K
11:21 37.61 37.64 37.59 37.63 8.0K
11:22 37.63 37.63 37.60 37.60 1.0K
11:23 37.60 37.60 37.58 37.58 1.4K
11:24 37.60 37.62 37.60 37.62 3.4K
11:25 37.62 37.66 37.62 37.63 1.6K
11:26 37.63 37.63 37.63 37.63 0.1K
11:27 37.63 37.63 37.59 37.60 4.6K
11:28 37.60 37.63 37.60 37.61 2.1K
11:29 37.59 37.62 37.59 37.59 2.5K
11:30 37.58 37.58 37.57 37.57 1.9K
11:31 37.57 37.65 37.57 37.65 2.1K
11:32 37.62 37.62 37.62 37.62 0.9K
11:33 37.62 37.64 37.62 37.64 1.3K
11:34 37.63 37.64 37.63 37.63 1.9K
11:35 37.61 37.63 37.61 37.63 1.9K
11:36 37.63 37.63 37.58 37.58 2.3K
11:37 37.57 37.59 37.57 37.59 3.4K
11:38 37.59 37.59 37.59 37.59 0.7K
11:39 37.59 37.59 37.57 37.57 0.4K
11:40 37.57 37.57 37.57 37.57 0.2K
11:41 37.57 37.57 37.56 37.56 1.0K
11:42 37.56 37.56 37.50 37.50 3.0K
11:43 37.50 37.50 37.49 37.49 1.8K
11:44 37.48 37.49 37.46 37.49 2.8K
11:45 37.49 37.50 37.49 37.50 0.9K
11:46 37.49 37.49 37.48 37.48 2.5K
11:47 37.48 37.48 37.46 37.46 3.3K
11:48 37.45 37.51 37.45 37.51 24.6K
11:49 37.51 37.51 37.49 37.50 2.0K
11:50 37.50 37.50 37.49 37.50 2.0K
11:51 37.50 37.53 37.50 37.53 1.7K
11:52 37.53 37.53 37.52 37.52 3.1K
11:53 37.52 37.53 37.52 37.53 1.3K
11:54 37.50 37.50 37.50 37.50 1.5K
11:55 37.52 37.52 37.51 37.51 1.4K
11:56 37.51 37.51 37.51 37.51 1.4K
11:57 37.51 37.52 37.51 37.52 2.3K
11:58 37.52 37.54 37.52 37.54 1.7K
11:59 37.54 37.54 37.50 37.50 13.1K
12:00 37.50 37.51 37.47 37.49 6.1K
12:01 37.49 37.52 37.49 37.52 1.6K
12:02 37.51 37.57 37.51 37.57 1.7K
12:03 37.57 37.57 37.57 37.57 0.5K
12:04 37.57 37.57 37.55 37.56 1.6K
12:05 37.57 37.57 37.56 37.56 4.2K
12:06 37.56 37.56 37.52 37.52 3.6K
12:07 37.55 37.57 37.55 37.57 1.2K
12:08 37.58 37.65 37.58 37.65 2.7K
12:09 37.65 37.68 37.64 37.68 1.4K
12:10 37.68 37.68 37.66 37.66 2.0K
12:11 37.66 37.66 37.56 37.58 4.0K
12:12 37.58 37.58 37.58 37.58 1.1K
12:13 37.58 37.58 37.58 37.58 1.7K
12:14 37.58 37.64 37.58 37.64 1.2K
12:15 37.64 37.64 37.64 37.64 0.3K
12:16 37.64 37.64 37.61 37.61 1.4K
12:17 37.60 37.64 37.60 37.64 7.0K
12:18 37.59 37.59 37.58 37.58 3.1K
12:19 37.58 37.58 37.52 37.52 5.0K
12:20 37.52 37.58 37.52 37.58 2.9K
12:21 37.58 37.58 37.58 37.58 1.0K
12:22 37.58 37.63 37.58 37.63 9.9K
12:23 37.62 37.63 37.58 37.60 4.4K
12:24 37.60 37.62 37.60 37.62 0.7K
12:25 37.63 37.63 37.62 37.62 0.8K
12:26 37.62 37.62 37.62 37.62 0.5K
12:27 37.62 37.62 37.62 37.62 0.4K
12:28 37.62 37.62 37.62 37.62 0.7K
12:29 37.62 37.65 37.62 37.65 1.3K
12:30 37.63 37.63 37.63 37.63 1.2K
12:31 37.62 37.63 37.62 37.63 1.7K
12:32 37.63 37.63 37.62 37.62 0.8K
12:33 37.62 37.62 37.62 37.62 0.5K
12:34 37.62 37.62 37.60 37.60 1.0K
12:35 37.59 37.59 37.59 37.59 1.3K
12:36 37.59 37.59 37.59 37.59 1.1K
12:37 37.60 37.63 37.60 37.63 1.7K
12:38 37.63 37.63 37.61 37.62 1.7K
12:39 37.62 37.63 37.62 37.63 1.2K
12:40 37.63 37.65 37.63 37.65 0.1K
12:41 37.64 37.64 37.64 37.64 1.1K
12:42 37.64 37.64 37.63 37.63 1.4K
12:43 37.63 37.63 37.62 37.62 0.4K
12:44 37.62 37.64 37.62 37.64 1.1K
12:45 37.64 37.64 37.62 37.62 2.7K
12:46 37.62 37.63 37.62 37.63 2.0K
12:47 37.62 37.62 37.62 37.62 1.9K
12:48 37.62 37.62 37.62 37.62 0.4K
12:49 37.62 37.68 37.62 37.68 13.0K
12:50 37.68 37.73 37.68 37.73 3.2K
12:51 37.71 37.71 37.71 37.71 3.6K
12:52 37.68 37.68 37.68 37.68 2.1K
12:53 37.68 37.68 37.68 37.68 0.7K
12:54 37.67 37.68 37.67 37.68 2.9K
12:55 37.69 37.72 37.69 37.72 2.1K
12:56 37.72 37.73 37.72 37.73 0.8K
12:57 37.73 37.75 37.73 37.75 0.9K
12:58 37.75 37.75 37.74 37.74 1.6K
12:59 37.74 37.74 37.74 37.74 0.0K
13:00 37.74 37.74 37.71 37.71 1.5K
13:01 37.71 37.72 37.71 37.72 0.5K
13:02 37.72 37.73 37.72 37.73 1.2K
13:03 37.73 37.73 37.73 37.73 0.1K
13:04 37.73 37.73 37.72 37.72 0.6K
13:05 37.72 37.73 37.72 37.73 2.3K
13:06 37.73 37.75 37.73 37.75 1.1K
13:07 37.75 37.76 37.75 37.76 1.3K
13:08 37.76 37.76 37.75 37.75 1.0K
13:09 37.75 37.75 37.74 37.74 0.6K
13:10 37.74 37.74 37.74 37.74 0.2K
13:11 37.74 37.75 37.74 37.75 1.1K
13:12 37.75 37.75 37.75 37.75 0.5K
13:13 37.75 37.76 37.75 37.76 3.7K
13:14 37.76 37.77 37.76 37.77 1.5K
13:15 37.78 37.78 37.76 37.76 1.3K
13:16 37.76 37.76 37.76 37.76 0.2K
13:17 37.78 37.78 37.78 37.78 0.8K
13:18 37.78 37.80 37.78 37.80 0.8K
13:19 37.81 37.81 37.80 37.80 1.7K
13:20 37.80 37.81 37.80 37.81 0.6K
13:21 37.81 37.81 37.80 37.80 1.2K
13:22 37.80 37.81 37.80 37.81 0.9K
13:23 37.81 37.81 37.80 37.80 0.9K
13:24 37.79 37.80 37.79 37.80 2.0K
13:25 37.80 37.80 37.79 37.79 0.3K
13:26 37.79 37.79 37.79 37.79 0.1K
13:27 37.79 37.79 37.78 37.78 0.9K
13:28 37.78 37.78 37.78 37.78 0.9K
13:29 37.78 37.79 37.78 37.79 1.9K
13:30 37.79 37.79 37.79 37.79 0.9K
13:31 37.79 37.81 37.79 37.81 0.8K
13:32 37.81 37.83 37.81 37.83 1.7K
13:33 37.83 37.83 37.83 37.83 0.7K
13:34 37.84 37.84 37.84 37.84 5.0K
13:35 37.82 37.83 37.81 37.81 1.6K
13:36 37.81 37.81 37.80 37.80 0.7K
13:37 37.80 37.81 37.80 37.81 1.3K
13:38 37.81 37.81 37.81 37.81 0.3K
13:39 37.81 37.81 37.81 37.81 1.2K
13:40 37.81 37.83 37.81 37.83 1.2K
13:41 37.83 37.83 37.78 37.78 2.0K
13:42 37.78 37.78 37.76 37.76 2.8K
13:43 37.77 37.77 37.77 37.77 0.5K
13:44 37.77 37.77 37.73 37.73 2.4K
13:45 37.73 37.78 37.73 37.78 3.6K
13:46 37.76 37.76 37.75 37.75 1.3K
13:47 37.75 37.75 37.72 37.73 0.5K
13:48 37.73 37.74 37.73 37.74 0.8K
13:49 37.72 37.72 37.72 37.72 1.0K
13:50 37.72 37.73 37.72 37.73 1.1K
13:51 37.73 37.73 37.73 37.73 0.5K
13:52 37.73 37.74 37.73 37.73 1.8K
13:53 37.71 37.72 37.71 37.72 1.1K
13:54 37.72 37.72 37.69 37.69 0.9K
13:55 37.70 37.71 37.70 37.71 1.6K
13:56 37.72 37.72 37.72 37.72 2.0K
13:57 37.72 37.73 37.72 37.73 3.2K
13:58 37.72 37.72 37.72 37.72 1.1K
13:59 37.72 37.72 37.70 37.70 1.8K
14:00 37.70 37.70 37.70 37.70 0.3K
14:01 37.70 37.71 37.70 37.71 0.8K
14:02 37.71 37.71 37.71 37.71 0.6K
14:03 37.71 37.75 37.71 37.75 1.7K
14:04 37.75 37.75 37.75 37.75 0.5K
14:05 37.76 37.77 37.76 37.77 0.9K
14:06 37.79 37.80 37.79 37.80 1.9K
14:07 37.80 37.80 37.80 37.80 0.2K
14:08 37.80 37.80 37.78 37.78 2.3K
14:09 37.78 37.78 37.78 37.78 1.1K
14:10 37.78 37.78 37.78 37.78 0.7K
14:11 37.78 37.78 37.77 37.77 2.7K
14:12 37.77 37.78 37.77 37.78 0.4K
14:13 37.78 37.79 37.77 37.79 5.0K
14:14 37.79 37.79 37.78 37.78 1.7K
14:15 37.78 37.78 37.77 37.78 3.3K
14:16 37.78 37.79 37.78 37.79 0.9K
14:17 37.79 37.80 37.79 37.80 2.3K
14:18 37.80 37.80 37.79 37.79 1.1K
14:19 37.79 37.80 37.79 37.80 1.0K
14:20 37.80 37.80 37.80 37.80 1.4K
14:21 37.80 37.80 37.80 37.80 1.2K
14:22 37.81 37.81 37.79 37.79 2.7K
14:23 37.79 37.80 37.79 37.80 2.9K
14:24 37.81 37.82 37.81 37.82 3.6K
14:25 37.82 37.82 37.82 37.82 0.1K
14:26 37.82 37.82 37.81 37.81 1.8K
14:27 37.80 37.80 37.79 37.80 2.4K
14:28 37.79 37.79 37.75 37.75 4.1K
14:29 37.75 37.75 37.75 37.75 0.8K
14:30 37.75 37.75 37.70 37.70 5.8K
14:31 37.70 37.70 37.68 37.68 1.5K
14:32 37.68 37.68 37.65 37.66 5.5K
14:33 37.66 37.66 37.66 37.66 5.2K
14:34 37.66 37.66 37.63 37.63 2.3K
14:35 37.64 37.66 37.64 37.66 1.8K
14:36 37.66 37.68 37.66 37.68 2.8K
14:37 37.68 37.68 37.66 37.66 0.6K
14:38 37.66 37.66 37.66 37.66 0.1K
14:39 37.66 37.67 37.66 37.67 1.2K
14:40 37.65 37.65 37.65 37.65 0.4K
14:41 37.66 37.66 37.66 37.66 5.2K
14:42 37.66 37.66 37.65 37.65 1.2K
14:43 37.64 37.64 37.63 37.63 2.9K
14:44 37.63 37.63 37.63 37.63 0.7K
14:45 37.65 37.67 37.65 37.67 3.6K
14:46 37.67 37.67 37.65 37.65 1.3K
14:47 37.66 37.66 37.61 37.61 3.9K
14:48 37.61 37.61 37.61 37.61 0.7K
14:49 37.61 37.62 37.61 37.62 0.3K
14:50 37.63 37.63 37.63 37.63 1.0K
14:51 37.63 37.63 37.62 37.62 1.5K
14:52 37.63 37.63 37.63 37.63 2.6K
14:53 37.63 37.64 37.63 37.64 1.1K
14:54 37.64 37.64 37.62 37.62 0.6K
14:55 37.62 37.63 37.62 37.63 1.1K
14:56 37.63 37.64 37.63 37.64 0.8K
14:57 37.65 37.66 37.65 37.66 2.1K
14:58 37.66 37.66 37.65 37.65 3.8K
14:59 37.65 37.65 37.61 37.61 2.9K
15:00 37.61 37.61 37.60 37.60 2.1K
15:01 37.60 37.60 37.59 37.59 0.5K
15:02 37.59 37.59 37.57 37.57 5.7K
15:03 37.56 37.56 37.56 37.56 0.5K
15:04 37.56 37.56 37.56 37.56 1.1K
15:05 37.54 37.57 37.54 37.57 1.6K
15:06 37.57 37.57 37.57 37.57 0.2K
15:07 37.57 37.57 37.57 37.57 1.2K
15:08 37.57 37.57 37.53 37.53 6.0K
15:09 37.53 37.53 37.52 37.52 0.7K
15:10 37.52 37.52 37.52 37.52 4.0K
15:11 37.52 37.52 37.50 37.50 3.8K
15:12 37.50 37.50 37.48 37.48 4.7K
15:13 37.47 37.48 37.46 37.48 3.5K
15:14 37.48 37.48 37.46 37.46 1.4K
15:15 37.46 37.46 37.46 37.46 3.3K
15:16 37.46 37.46 37.46 37.46 1.5K
15:17 37.45 37.46 37.44 37.44 5.2K
15:18 37.45 37.45 37.45 37.45 2.6K
15:19 37.45 37.46 37.45 37.46 0.9K
15:20 37.48 37.48 37.47 37.47 2.9K
15:21 37.47 37.47 37.44 37.44 2.4K
15:22 37.44 37.45 37.42 37.42 4.4K
15:23 37.43 37.43 37.41 37.42 3.7K
15:24 37.42 37.42 37.39 37.39 3.9K
15:25 37.39 37.39 37.36 37.36 3.3K
15:26 37.36 37.36 37.34 37.34 6.6K
15:27 37.34 37.35 37.34 37.34 4.8K
15:28 37.32 37.33 37.31 37.31 5.1K
15:29 37.31 37.31 37.30 37.30 2.5K
15:30 37.31 37.31 37.29 37.30 4.5K
15:31 37.30 37.31 37.30 37.31 4.8K
15:32 37.32 37.32 37.30 37.30 5.3K
15:33 37.29 37.30 37.29 37.30 3.8K
15:34 37.30 37.32 37.30 37.32 6.2K
15:35 37.31 37.34 37.31 37.31 3.9K
15:36 37.32 37.34 37.31 37.32 7.3K
15:37 37.31 37.35 37.31 37.35 5.7K
15:38 37.35 37.35 37.33 37.33 5.7K
15:39 37.33 37.33 37.31 37.32 3.6K
15:40 37.34 37.35 37.34 37.34 12.4K
15:41 37.32 37.32 37.32 37.32 1.7K
15:42 37.30 37.30 37.26 37.27 7.0K
15:43 37.26 37.27 37.26 37.26 8.5K
15:44 37.28 37.28 37.27 37.28 4.7K
15:45 37.27 37.27 37.26 37.26 4.8K
15:46 37.26 37.28 37.25 37.25 3.8K
15:47 37.24 37.25 37.24 37.24 4.9K
15:48 37.23 37.23 37.22 37.23 5.4K
15:49 37.24 37.25 37.23 37.24 6.9K
15:50 37.24 37.28 37.24 37.28 9.1K
15:51 37.30 37.30 37.28 37.28 14.0K
15:52 37.29 37.31 37.29 37.30 13.3K
15:53 37.30 37.31 37.29 37.29 12.4K
15:54 37.29 37.29 37.27 37.27 18.0K
15:55 37.27 37.27 37.25 37.25 19.3K
15:56 37.24 37.24 37.20 37.20 16.6K
15:57 37.19 37.20 37.19 37.19 31.4K
15:58 37.18 37.20 37.18 37.18 30.6K
15:59 37.19 37.22 37.19 37.22 33.9K
16:00 37.21 37.25 37.20 37.25 245.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles