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 37.78 37.93 37.74 37.74 17.7K
09:32 37.74 37.90 37.74 37.90 1.7K
09:33 37.97 37.97 37.97 37.97 0.8K
09:34 37.97 38.04 37.97 38.03 0.7K
09:35 37.96 38.18 37.96 38.18 6.9K
09:36 38.18 38.18 38.10 38.10 2.5K
09:37 38.16 38.30 38.16 38.29 9.6K
09:38 38.30 38.34 38.21 38.21 4.8K
09:39 38.25 38.30 38.25 38.30 1.7K
09:40 38.28 38.42 38.28 38.42 3.3K
09:41 38.39 38.39 38.39 38.39 1.8K
09:42 38.39 38.39 38.27 38.27 4.0K
09:43 38.26 38.26 38.23 38.23 7.8K
09:44 38.21 38.21 38.13 38.13 1.6K
09:45 38.13 38.23 38.13 38.19 6.0K
09:46 38.19 38.19 38.15 38.15 0.5K
09:47 38.11 38.11 38.09 38.09 2.7K
09:48 38.07 38.08 38.07 38.08 3.4K
09:49 38.11 38.11 38.11 38.11 0.8K
09:50 38.17 38.17 38.15 38.15 0.5K
09:51 38.15 38.27 38.15 38.27 2.1K
09:52 38.22 38.26 38.22 38.26 0.8K
09:53 38.22 38.26 38.21 38.26 3.7K
09:54 38.25 38.26 38.25 38.26 0.4K
09:55 38.26 38.26 38.25 38.25 3.0K
09:56 38.25 38.31 38.25 38.31 5.0K
09:57 38.31 38.31 38.29 38.31 2.1K
09:58 38.29 38.29 38.24 38.24 5.2K
09:59 38.29 38.29 38.29 38.29 1.8K
10:00 38.29 38.30 38.29 38.30 0.5K
10:01 38.25 38.27 38.24 38.27 2.9K
10:02 38.27 38.31 38.27 38.31 2.4K
10:03 38.33 38.36 38.33 38.35 2.2K
10:04 38.32 38.34 38.32 38.34 3.6K
10:05 38.36 38.41 38.36 38.41 2.1K
10:06 38.41 38.41 38.41 38.41 0.5K
10:07 38.41 38.49 38.41 38.47 3.4K
10:08 38.48 38.48 38.48 38.48 5.2K
10:09 38.48 38.48 38.46 38.46 3.2K
10:10 38.46 38.46 38.46 38.46 0.3K
10:11 38.48 38.48 38.43 38.43 4.4K
10:12 38.43 38.49 38.43 38.48 8.9K
10:13 38.48 38.48 38.42 38.42 1.7K
10:14 38.42 38.42 38.36 38.36 1.5K
10:15 38.36 38.36 38.36 38.36 0.4K
10:16 38.36 38.36 38.36 38.36 0.8K
10:17 38.36 38.43 38.36 38.42 1.7K
10:18 38.42 38.42 38.42 38.42 1.5K
10:19 38.43 38.46 38.43 38.43 3.4K
10:20 38.43 38.47 38.43 38.47 3.6K
10:21 38.45 38.47 38.45 38.46 2.4K
10:22 38.46 38.50 38.46 38.50 0.7K
10:23 38.50 38.50 38.48 38.48 0.5K
10:24 38.48 38.48 38.46 38.46 4.8K
10:25 38.45 38.50 38.45 38.50 7.7K
10:26 38.50 38.50 38.48 38.49 3.8K
10:27 38.51 38.51 38.49 38.50 3.0K
10:28 38.49 38.49 38.48 38.48 1.5K
10:29 38.48 38.48 38.46 38.46 1.5K
10:30 38.46 38.46 38.44 38.45 5.1K
10:31 38.45 38.45 38.45 38.45 3.8K
10:32 38.41 38.44 38.41 38.44 2.7K
10:33 38.45 38.49 38.45 38.49 3.8K
10:34 38.56 38.63 38.56 38.62 1.2K
10:35 38.58 38.58 38.55 38.57 7.4K
10:36 38.57 38.64 38.57 38.59 2.9K
10:37 38.59 38.59 38.55 38.55 2.0K
10:38 38.54 38.54 38.50 38.50 1.7K
10:39 38.50 38.61 38.50 38.61 2.6K
10:40 38.61 38.61 38.58 38.58 1.8K
10:41 38.58 38.58 38.58 38.58 0.8K
10:42 38.60 38.60 38.60 38.60 1.3K
10:43 38.60 38.60 38.60 38.60 2.1K
10:44 38.60 38.63 38.60 38.61 1.5K
10:45 38.61 38.61 38.60 38.60 2.8K
10:46 38.60 38.64 38.60 38.64 2.2K
10:47 38.64 38.66 38.64 38.66 3.9K
10:48 38.67 38.68 38.67 38.68 1.2K
10:49 38.68 38.68 38.67 38.67 1.1K
10:50 38.67 38.71 38.67 38.70 2.6K
10:51 38.73 38.75 38.73 38.74 3.7K
10:52 38.74 38.74 38.73 38.73 1.7K
10:53 38.75 38.78 38.75 38.77 4.9K
10:54 38.74 38.74 38.72 38.72 3.4K
10:55 38.71 38.72 38.71 38.72 4.8K
10:56 38.76 38.76 38.73 38.73 4.7K
10:57 38.63 38.63 38.59 38.59 1.6K
10:58 38.59 38.59 38.58 38.58 1.1K
10:59 38.58 38.58 38.55 38.55 1.1K
11:00 38.57 38.57 38.55 38.55 2.7K
11:01 38.56 38.57 38.56 38.56 4.5K
11:02 38.55 38.55 38.53 38.53 3.5K
11:03 38.53 38.54 38.51 38.51 2.8K
11:04 38.48 38.48 38.47 38.48 2.3K
11:05 38.45 38.48 38.45 38.48 3.4K
11:06 38.48 38.48 38.47 38.47 1.0K
11:07 38.47 38.50 38.47 38.50 2.4K
11:08 38.51 38.55 38.51 38.55 1.3K
11:09 38.55 38.56 38.55 38.55 1.4K
11:10 38.55 38.58 38.54 38.58 1.5K
11:11 38.59 38.62 38.59 38.62 2.0K
11:12 38.63 38.63 38.61 38.61 4.3K
11:13 38.62 38.63 38.62 38.63 1.8K
11:14 38.63 38.63 38.60 38.60 1.8K
11:15 38.60 38.60 38.60 38.60 4.5K
11:16 38.65 38.65 38.59 38.60 4.7K
11:17 38.57 38.61 38.57 38.61 1.8K
11:18 38.59 38.61 38.59 38.61 0.9K
11:19 38.61 38.61 38.59 38.61 2.0K
11:20 38.61 38.61 38.61 38.61 1.5K
11:21 38.63 38.63 38.61 38.63 2.0K
11:22 38.63 38.63 38.60 38.60 2.1K
11:23 38.60 38.61 38.60 38.61 1.1K
11:24 38.60 38.60 38.60 38.60 0.9K
11:25 38.60 38.63 38.60 38.63 1.4K
11:26 38.63 38.63 38.61 38.61 1.4K
11:27 38.63 38.66 38.63 38.66 0.9K
11:28 38.66 38.66 38.64 38.64 1.1K
11:29 38.66 38.66 38.64 38.64 1.1K
11:30 38.65 38.65 38.64 38.64 0.9K
11:31 38.66 38.66 38.62 38.62 2.2K
11:32 38.65 38.65 38.64 38.64 5.0K
11:33 38.65 38.65 38.62 38.62 3.2K
11:34 38.62 38.62 38.62 38.62 0.5K
11:35 38.61 38.63 38.61 38.63 3.7K
11:36 38.63 38.70 38.63 38.70 2.0K
11:37 38.70 38.72 38.70 38.72 1.9K
11:38 38.72 38.72 38.70 38.71 2.5K
11:39 38.71 38.73 38.71 38.73 5.0K
11:40 38.73 38.76 38.73 38.76 2.2K
11:41 38.76 38.76 38.73 38.73 4.8K
11:42 38.73 38.81 38.73 38.81 1.2K
11:43 38.80 38.81 38.78 38.81 3.1K
11:44 38.81 38.81 38.79 38.79 4.2K
11:45 38.80 38.80 38.80 38.80 0.9K
11:46 38.80 38.83 38.80 38.83 1.1K
11:47 38.84 38.85 38.83 38.85 4.0K
11:48 38.86 38.86 38.82 38.84 5.4K
11:49 38.84 38.84 38.80 38.80 3.5K
11:50 38.79 38.82 38.79 38.81 6.3K
11:51 38.81 38.84 38.80 38.80 4.5K
11:52 38.80 38.83 38.80 38.83 0.7K
11:53 38.83 38.86 38.83 38.85 2.0K
11:54 38.85 38.85 38.83 38.83 2.1K
11:55 38.83 38.85 38.83 38.85 2.4K
11:56 38.85 38.89 38.85 38.88 0.9K
11:57 38.88 38.88 38.88 38.88 3.9K
11:58 38.87 38.90 38.87 38.90 6.4K
11:59 38.89 38.93 38.89 38.93 9.4K
12:00 38.95 38.98 38.95 38.97 6.4K
12:01 38.97 39.06 38.97 39.06 11.8K
12:02 39.05 39.05 39.04 39.04 5.5K
12:03 39.05 39.06 39.05 39.06 9.6K
12:04 39.06 39.13 39.06 39.13 0.8K
12:05 39.12 39.14 39.07 39.07 9.2K
12:06 39.07 39.08 39.07 39.08 3.3K
12:07 39.08 39.10 39.08 39.09 2.8K
12:08 39.08 39.08 39.08 39.08 2.8K
12:09 39.08 39.08 39.06 39.06 3.8K
12:10 39.06 39.12 39.06 39.12 3.2K
12:11 39.10 39.10 39.02 39.02 3.9K
12:12 39.02 39.04 39.01 39.01 4.7K
12:13 38.98 39.00 38.98 39.00 2.9K
12:14 39.02 39.07 39.02 39.04 4.5K
12:15 39.06 39.07 39.06 39.07 1.7K
12:16 39.05 39.05 39.04 39.04 3.9K
12:17 39.04 39.04 39.03 39.03 1.3K
12:18 39.03 39.04 39.03 39.04 3.7K
12:19 39.04 39.08 39.04 39.08 1.3K
12:20 39.08 39.09 39.07 39.09 2.1K
12:21 39.09 39.09 39.08 39.09 1.2K
12:22 39.09 39.09 39.04 39.04 5.5K
12:23 39.03 39.07 39.03 39.07 3.1K
12:24 39.07 39.07 39.07 39.07 0.1K
12:25 39.07 39.09 39.07 39.09 5.7K
12:26 39.09 39.09 39.07 39.07 2.3K
12:27 39.07 39.08 39.07 39.07 1.4K
12:28 39.08 39.11 39.08 39.11 1.7K
12:29 39.10 39.10 39.08 39.08 1.9K
12:30 39.08 39.09 39.08 39.09 0.5K
12:31 39.11 39.16 39.11 39.15 4.2K
12:32 39.15 39.17 39.15 39.16 2.0K
12:33 39.15 39.16 39.15 39.16 8.4K
12:34 39.14 39.16 39.14 39.15 4.7K
12:35 39.15 39.15 39.12 39.12 1.2K
12:36 39.12 39.13 39.12 39.13 1.4K
12:37 39.14 39.14 39.11 39.11 4.9K
12:38 39.06 39.08 39.05 39.05 9.3K
12:39 39.06 39.07 39.06 39.07 1.0K
12:40 39.07 39.12 39.07 39.12 2.7K
12:41 39.12 39.13 39.12 39.12 4.5K
12:42 39.11 39.15 39.11 39.15 1.7K
12:43 39.15 39.15 39.11 39.11 7.3K
12:44 39.10 39.10 39.10 39.10 2.5K
12:45 39.10 39.11 39.10 39.10 3.8K
12:46 39.12 39.12 39.11 39.12 3.1K
12:47 39.12 39.14 39.12 39.14 5.6K
12:48 39.14 39.16 39.14 39.15 2.5K
12:49 39.14 39.20 39.14 39.18 12.8K
12:50 39.18 39.18 39.17 39.17 4.0K
12:51 39.17 39.19 39.17 39.19 9.7K
12:52 39.21 39.22 39.21 39.22 2.4K
12:53 39.24 39.25 39.24 39.24 6.3K
12:54 39.24 39.29 39.24 39.29 4.1K
12:55 39.29 39.32 39.29 39.31 1.8K
12:56 39.31 39.32 39.30 39.32 3.6K
12:57 39.33 39.34 39.31 39.31 0.9K
12:58 39.32 39.32 39.28 39.29 8.1K
12:59 39.29 39.29 39.27 39.27 5.4K
13:00 39.27 39.27 39.25 39.27 5.7K
13:01 39.27 39.27 39.21 39.21 6.2K
13:02 39.23 39.23 39.23 39.23 0.8K
13:03 39.23 39.24 39.23 39.24 2.7K
13:04 39.24 39.24 39.24 39.24 3.9K
13:05 39.24 39.25 39.24 39.25 1.8K
13:06 39.25 39.25 39.23 39.23 3.4K
13:07 39.23 39.23 39.21 39.22 3.4K
13:08 39.24 39.24 39.24 39.24 2.6K
13:09 39.24 39.24 39.23 39.24 1.3K
13:10 39.24 39.26 39.23 39.26 5.5K
13:11 39.26 39.26 39.25 39.25 1.8K
13:12 39.25 39.26 39.25 39.25 2.4K
13:13 39.24 39.25 39.24 39.25 1.5K
13:14 39.25 39.25 39.24 39.24 2.4K
13:15 39.24 39.25 39.23 39.23 3.5K
13:16 39.25 39.25 39.24 39.24 2.6K
13:17 39.24 39.24 39.24 39.24 0.7K
13:18 39.25 39.25 39.23 39.23 5.1K
13:19 39.23 39.23 39.21 39.21 3.4K
13:20 39.24 39.27 39.24 39.26 6.6K
13:21 39.26 39.26 39.25 39.26 4.3K
13:22 39.26 39.29 39.26 39.28 4.2K
13:23 39.29 39.29 39.29 39.29 2.1K
13:24 39.30 39.30 39.28 39.28 4.3K
13:25 39.28 39.30 39.28 39.29 1.5K
13:26 39.29 39.30 39.29 39.29 4.4K
13:27 39.28 39.28 39.25 39.25 4.3K
13:28 39.25 39.26 39.25 39.26 1.7K
13:29 39.26 39.26 39.25 39.25 1.9K
13:30 39.25 39.25 39.22 39.22 2.0K
13:31 39.23 39.24 39.23 39.24 3.0K
13:32 39.25 39.28 39.25 39.27 3.6K
13:33 39.27 39.28 39.27 39.28 2.6K
13:34 39.28 39.30 39.28 39.30 2.6K
13:35 39.30 39.30 39.30 39.30 0.4K
13:36 39.30 39.33 39.30 39.32 4.3K
13:37 39.32 39.32 39.30 39.31 4.0K
13:38 39.31 39.31 39.30 39.30 1.3K
13:39 39.30 39.30 39.29 39.29 1.4K
13:40 39.29 39.30 39.29 39.30 1.8K
13:41 39.29 39.30 39.29 39.30 0.4K
13:42 39.30 39.32 39.29 39.29 3.3K
13:43 39.29 39.29 39.29 39.29 1.3K
13:44 39.29 39.30 39.29 39.30 1.2K
13:45 39.30 39.31 39.30 39.30 2.5K
13:46 39.30 39.31 39.29 39.31 2.0K
13:47 39.32 39.33 39.32 39.33 2.1K
13:48 39.33 39.34 39.32 39.32 6.7K
13:49 39.32 39.32 39.32 39.32 3.0K
13:50 39.32 39.34 39.32 39.34 0.8K
13:51 39.34 39.35 39.33 39.35 5.1K
13:52 39.35 39.35 39.35 39.35 3.6K
13:53 39.35 39.35 39.35 39.35 0.1K
13:54 39.35 39.35 39.35 39.35 0.9K
13:55 39.38 39.38 39.37 39.37 8.3K
13:56 39.37 39.37 39.37 39.37 2.7K
13:57 39.37 39.37 39.36 39.36 4.0K
13:58 39.35 39.38 39.34 39.37 16.2K
13:59 39.37 39.37 39.36 39.36 3.8K
14:00 39.37 39.37 39.37 39.37 1.2K
14:01 39.37 39.40 39.37 39.40 2.8K
14:02 39.37 39.37 39.37 39.37 5.6K
14:03 39.38 39.38 39.37 39.37 3.8K
14:04 39.37 39.39 39.37 39.39 6.8K
14:05 39.39 39.39 39.39 39.39 2.6K
14:06 39.39 39.39 39.39 39.39 1.1K
14:07 39.40 39.40 39.39 39.39 2.2K
14:08 39.39 39.39 39.39 39.39 1.0K
14:09 39.38 39.39 39.38 39.39 3.4K
14:10 39.39 39.40 39.39 39.40 1.4K
14:11 39.40 39.41 39.40 39.41 3.7K
14:12 39.41 39.41 39.39 39.39 3.2K
14:13 39.41 39.41 39.41 39.41 1.6K
14:14 39.41 39.41 39.41 39.41 5.4K
14:15 39.41 39.42 39.41 39.42 1.6K
14:16 39.45 39.46 39.45 39.46 5.8K
14:17 39.46 39.47 39.46 39.47 7.3K
14:18 39.46 39.47 39.45 39.46 29.2K
14:19 39.46 39.46 39.46 39.46 3.2K
14:20 39.46 39.48 39.46 39.47 10.6K
14:21 39.47 39.49 39.47 39.49 2.3K
14:22 39.49 39.51 39.49 39.50 16.0K
14:23 39.51 39.53 39.50 39.50 15.0K
14:24 39.50 39.50 39.49 39.49 11.7K
14:25 39.49 39.49 39.46 39.47 14.4K
14:26 39.47 39.47 39.47 39.47 3.7K
14:27 39.48 39.49 39.48 39.49 1.4K
14:28 39.49 39.49 39.44 39.45 10.2K
14:29 39.46 39.46 39.44 39.45 6.6K
14:30 39.45 39.46 39.45 39.45 0.8K
14:31 39.45 39.45 39.44 39.45 5.9K
14:32 39.44 39.44 39.42 39.42 5.0K
14:33 39.42 39.43 39.42 39.43 6.9K
14:34 39.43 39.46 39.43 39.46 1.9K
14:35 39.46 39.46 39.44 39.44 1.7K
14:36 39.44 39.47 39.44 39.47 2.3K
14:37 39.48 39.48 39.47 39.47 2.9K
14:38 39.47 39.48 39.47 39.47 7.8K
14:39 39.47 39.48 39.46 39.47 18.1K
14:40 39.47 39.52 39.47 39.52 14.3K
14:41 39.53 39.53 39.53 39.53 1.8K
14:42 39.53 39.57 39.53 39.56 5.5K
14:43 39.57 39.62 39.57 39.62 17.4K
14:44 39.65 39.65 39.63 39.64 7.8K
14:45 39.64 39.65 39.64 39.65 5.6K
14:46 39.64 39.66 39.64 39.64 14.7K
14:47 39.64 39.64 39.63 39.63 7.3K
14:48 39.63 39.65 39.62 39.62 8.1K
14:49 39.60 39.63 39.60 39.63 2.6K
14:50 39.63 39.64 39.62 39.64 0.9K
14:51 39.65 39.68 39.65 39.67 7.7K
14:52 39.65 39.66 39.65 39.66 4.6K
14:53 39.66 39.66 39.66 39.66 2.4K
14:54 39.66 39.66 39.66 39.66 3.4K
14:55 39.66 39.66 39.65 39.66 3.1K
14:56 39.66 39.69 39.66 39.69 13.0K
14:57 39.69 39.71 39.69 39.71 9.6K
14:58 39.72 39.75 39.72 39.75 5.0K
14:59 39.75 39.75 39.71 39.71 8.3K
15:00 39.70 39.73 39.70 39.73 7.1K
15:01 39.74 39.78 39.74 39.76 24.8K
15:02 39.76 39.76 39.75 39.76 3.4K
15:03 39.76 39.76 39.68 39.68 9.8K
15:04 39.67 39.69 39.67 39.69 5.0K
15:05 39.69 39.69 39.62 39.64 7.4K
15:06 39.64 39.64 39.62 39.63 2.4K
15:07 39.60 39.60 39.58 39.58 4.4K
15:08 39.59 39.59 39.56 39.57 3.9K
15:09 39.56 39.57 39.56 39.56 3.9K
15:10 39.57 39.59 39.57 39.58 5.2K
15:11 39.59 39.60 39.59 39.59 3.1K
15:12 39.58 39.59 39.58 39.59 3.4K
15:13 39.59 39.59 39.59 39.59 1.6K
15:14 39.59 39.61 39.59 39.61 2.6K
15:15 39.62 39.63 39.62 39.63 7.5K
15:16 39.63 39.66 39.63 39.66 3.0K
15:17 39.67 39.67 39.65 39.66 8.6K
15:18 39.66 39.69 39.66 39.69 3.1K
15:19 39.69 39.73 39.69 39.73 4.2K
15:20 39.73 39.73 39.71 39.72 17.3K
15:21 39.72 39.74 39.72 39.74 4.1K
15:22 39.72 39.73 39.70 39.73 20.5K
15:23 39.73 39.74 39.72 39.72 6.7K
15:24 39.72 39.77 39.72 39.77 7.8K
15:25 39.75 39.76 39.75 39.76 7.2K
15:26 39.76 39.77 39.75 39.75 9.1K
15:27 39.75 39.75 39.74 39.75 4.7K
15:28 39.75 39.77 39.75 39.77 4.7K
15:29 39.77 39.79 39.77 39.79 6.2K
15:30 39.79 39.79 39.75 39.75 14.7K
15:31 39.75 39.76 39.72 39.76 16.0K
15:32 39.79 39.80 39.78 39.79 6.3K
15:33 39.80 39.81 39.80 39.81 9.6K
15:34 39.79 39.79 39.75 39.75 10.8K
15:35 39.74 39.74 39.72 39.72 8.0K
15:36 39.73 39.75 39.73 39.74 8.3K
15:37 39.73 39.74 39.71 39.71 11.9K
15:38 39.70 39.71 39.66 39.66 41.7K
15:39 39.63 39.63 39.60 39.62 6.4K
15:40 39.63 39.63 39.62 39.62 9.1K
15:41 39.62 39.62 39.60 39.61 7.6K
15:42 39.63 39.65 39.63 39.65 7.9K
15:43 39.66 39.66 39.62 39.63 10.3K
15:44 39.63 39.66 39.63 39.66 16.1K
15:45 39.65 39.70 39.65 39.68 16.9K
15:46 39.68 39.70 39.68 39.69 9.5K
15:47 39.69 39.69 39.69 39.69 6.9K
15:48 39.69 39.71 39.69 39.71 29.2K
15:49 39.70 39.71 39.68 39.68 18.4K
15:50 39.69 39.69 39.66 39.66 12.6K
15:51 39.79 39.80 39.76 39.76 109.0K
15:52 39.75 39.75 39.69 39.69 27.3K
15:53 39.68 39.68 39.64 39.67 14.1K
15:54 39.65 39.66 39.63 39.63 22.4K
15:55 39.65 39.66 39.64 39.65 20.9K
15:56 39.66 39.67 39.64 39.67 70.0K
15:57 39.65 39.65 39.64 39.65 39.6K
15:58 39.65 39.67 39.65 39.67 44.5K
15:59 39.67 39.68 39.66 39.68 42.6K
16:00 39.72 39.98 39.71 39.71 617.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles