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 39.76 39.87 39.73 39.73 18.3K
09:32 39.83 39.83 39.68 39.73 10.7K
09:33 39.67 39.68 39.67 39.68 3.3K
09:34 39.68 39.68 39.56 39.57 1.4K
09:35 39.59 39.71 39.59 39.71 4.6K
09:36 39.86 39.86 39.86 39.86 2.1K
09:37 39.86 39.95 39.85 39.85 0.5K
09:38 39.90 39.91 39.87 39.91 16.0K
09:39 39.89 39.96 39.89 39.96 24.7K
09:40 39.96 39.96 39.90 39.90 1.4K
09:41 39.87 39.95 39.87 39.91 2.0K
09:42 39.91 39.91 39.84 39.88 1.6K
09:43 39.89 39.89 39.87 39.87 1.5K
09:44 39.87 39.87 39.82 39.82 2.3K
09:45 39.82 39.89 39.82 39.87 5.3K
09:46 39.87 39.87 39.82 39.85 6.4K
09:47 39.85 39.86 39.83 39.86 5.6K
09:48 39.86 39.88 39.79 39.79 7.0K
09:49 39.83 39.85 39.83 39.85 4.0K
09:50 39.87 39.87 39.85 39.85 1.2K
09:51 39.83 39.85 39.81 39.82 3.1K
09:52 39.85 39.85 39.85 39.85 1.8K
09:53 39.84 39.86 39.84 39.84 3.1K
09:54 39.84 39.84 39.84 39.84 1.1K
09:55 39.84 39.91 39.84 39.91 7.3K
09:56 39.91 39.93 39.87 39.87 16.3K
09:57 39.88 39.90 39.88 39.89 3.1K
09:58 39.89 39.89 39.87 39.87 3.6K
09:59 39.87 39.90 39.85 39.89 7.5K
10:00 39.87 39.87 39.85 39.85 2.0K
10:01 39.85 39.85 39.74 39.78 2.1K
10:02 39.78 39.78 39.78 39.78 1.1K
10:03 39.76 39.76 39.73 39.73 3.0K
10:04 39.73 39.76 39.73 39.73 3.3K
10:05 39.73 39.75 39.71 39.71 4.0K
10:06 39.71 39.71 39.71 39.71 3.4K
10:07 39.71 39.71 39.70 39.71 2.3K
10:08 39.71 39.75 39.71 39.72 5.2K
10:09 39.70 39.70 39.70 39.70 2.2K
10:10 39.71 39.75 39.71 39.75 0.7K
10:11 39.73 39.73 39.71 39.71 1.2K
10:12 39.69 39.69 39.68 39.68 2.6K
10:13 39.69 39.70 39.68 39.70 3.0K
10:14 39.70 39.74 39.70 39.71 1.6K
10:15 39.71 39.75 39.71 39.74 2.4K
10:16 39.74 39.74 39.74 39.74 1.2K
10:17 39.74 39.82 39.74 39.82 1.7K
10:18 39.82 39.82 39.82 39.82 0.5K
10:19 39.82 39.82 39.74 39.74 3.5K
10:20 39.78 39.80 39.78 39.80 4.0K
10:21 39.78 39.79 39.78 39.79 2.4K
10:22 39.78 39.79 39.77 39.77 2.2K
10:23 39.77 39.77 39.76 39.76 1.9K
10:24 39.76 39.79 39.76 39.79 1.3K
10:25 39.79 39.79 39.76 39.76 3.3K
10:26 39.75 39.81 39.75 39.81 3.5K
10:27 39.81 39.81 39.77 39.79 2.8K
10:28 39.79 39.79 39.75 39.75 2.6K
10:29 39.77 39.78 39.76 39.78 3.4K
10:30 39.80 39.80 39.80 39.80 1.8K
10:31 39.80 39.87 39.80 39.87 5.9K
10:32 39.87 39.89 39.87 39.88 1.4K
10:33 39.88 39.88 39.88 39.88 0.9K
10:34 39.88 39.88 39.88 39.88 0.8K
10:35 39.90 39.90 39.86 39.88 8.5K
10:36 39.88 39.88 39.86 39.86 1.1K
10:37 39.85 39.86 39.85 39.86 0.4K
10:38 39.86 39.86 39.86 39.86 0.3K
10:39 39.86 39.89 39.86 39.87 1.8K
10:40 39.87 39.88 39.87 39.88 3.9K
10:41 39.90 39.90 39.88 39.88 3.5K
10:42 39.88 39.88 39.86 39.86 0.7K
10:43 39.84 39.89 39.84 39.89 2.7K
10:44 39.89 39.90 39.89 39.90 1.1K
10:45 39.90 39.92 39.90 39.92 2.0K
10:46 39.90 39.92 39.90 39.92 2.8K
10:47 39.92 39.92 39.92 39.92 0.2K
10:48 39.91 39.98 39.91 39.98 3.2K
10:49 39.98 40.00 39.98 40.00 0.7K
10:50 39.98 39.98 39.93 39.95 3.2K
10:51 39.95 39.96 39.95 39.96 3.9K
10:52 39.96 39.96 39.96 39.96 1.9K
10:53 39.96 40.00 39.96 40.00 6.4K
10:54 39.99 40.00 39.99 40.00 6.5K
10:55 40.00 40.04 40.00 40.03 30.8K
10:56 40.03 40.04 40.03 40.04 2.5K
10:57 40.05 40.05 40.05 40.05 5.3K
10:58 40.05 40.07 40.05 40.07 2.4K
10:59 40.07 40.07 40.05 40.07 0.5K
11:00 40.07 40.07 40.03 40.03 2.6K
11:01 40.00 40.04 40.00 40.02 3.2K
11:02 40.02 40.02 39.99 39.99 2.0K
11:03 39.99 39.99 39.99 39.99 1.3K
11:04 39.99 39.99 39.97 39.99 4.2K
11:05 39.99 39.99 39.97 39.97 1.9K
11:06 39.97 39.97 39.94 39.94 1.3K
11:07 39.99 39.99 39.99 39.99 2.4K
11:08 39.99 39.99 39.99 39.99 0.5K
11:09 40.00 40.05 40.00 40.05 2.1K
11:10 40.05 40.05 40.04 40.04 1.2K
11:11 40.04 40.09 40.04 40.09 1.9K
11:12 40.09 40.09 40.07 40.07 0.9K
11:13 40.07 40.07 40.02 40.03 7.3K
11:14 40.02 40.02 40.02 40.02 1.9K
11:15 40.02 40.04 40.02 40.04 1.1K
11:16 40.04 40.04 40.04 40.04 1.0K
11:17 40.04 40.07 40.04 40.07 6.3K
11:18 40.07 40.10 40.07 40.10 2.6K
11:19 40.05 40.08 40.05 40.08 2.5K
11:20 40.08 40.08 40.05 40.05 0.4K
11:21 40.05 40.05 40.05 40.05 1.5K
11:22 40.05 40.06 40.05 40.06 2.6K
11:23 40.04 40.05 40.04 40.05 0.7K
11:24 40.05 40.05 40.05 40.05 0.4K
11:25 40.07 40.07 40.05 40.05 3.1K
11:26 40.03 40.03 40.03 40.03 1.8K
11:27 40.03 40.03 39.99 39.99 2.0K
11:28 39.99 39.99 39.99 39.99 1.0K
11:29 39.99 39.99 39.97 39.99 0.8K
11:30 39.97 39.97 39.94 39.97 4.7K
11:31 39.97 39.97 39.95 39.96 1.4K
11:32 39.96 39.96 39.91 39.91 2.2K
11:33 39.91 39.91 39.90 39.90 1.2K
11:34 39.90 39.92 39.88 39.88 12.1K
11:35 39.84 39.84 39.82 39.82 1.7K
11:36 39.81 39.82 39.81 39.82 1.8K
11:37 39.82 39.82 39.81 39.81 0.4K
11:38 39.83 39.86 39.83 39.86 1.5K
11:39 39.86 39.86 39.80 39.80 2.5K
11:40 39.80 39.82 39.80 39.82 1.9K
11:41 39.82 39.82 39.82 39.82 0.2K
11:42 39.82 39.82 39.79 39.81 1.7K
11:43 39.81 39.81 39.80 39.80 0.5K
11:44 39.80 39.82 39.79 39.79 2.2K
11:45 39.79 39.80 39.78 39.80 2.5K
11:46 39.80 39.84 39.80 39.84 1.7K
11:47 39.84 39.85 39.84 39.85 1.2K
11:48 39.85 39.88 39.85 39.88 0.8K
11:49 39.88 39.89 39.88 39.89 0.8K
11:50 39.89 39.89 39.89 39.89 1.2K
11:51 39.89 39.89 39.88 39.88 1.0K
11:52 39.88 39.93 39.88 39.93 3.9K
11:53 39.93 39.93 39.91 39.91 2.6K
11:54 39.91 39.91 39.91 39.91 0.5K
11:55 39.92 39.92 39.89 39.89 2.9K
11:56 39.89 39.89 39.87 39.87 1.8K
11:57 39.87 39.87 39.87 39.87 1.2K
11:58 39.90 39.90 39.88 39.88 0.9K
11:59 39.88 39.90 39.88 39.90 3.4K
12:00 39.90 39.90 39.88 39.88 1.1K
12:01 39.88 39.88 39.84 39.84 2.1K
12:02 39.83 39.85 39.83 39.85 5.7K
12:03 39.85 39.85 39.85 39.85 0.7K
12:04 39.85 39.85 39.83 39.84 2.0K
12:05 39.84 39.84 39.83 39.83 1.1K
12:06 39.83 39.84 39.83 39.84 2.6K
12:07 39.84 39.84 39.78 39.78 2.7K
12:08 39.79 39.79 39.79 39.79 0.8K
12:09 39.79 39.80 39.76 39.80 2.3K
12:10 39.81 39.82 39.81 39.82 1.4K
12:11 39.82 39.82 39.82 39.82 0.2K
12:12 39.82 39.82 39.82 39.82 0.9K
12:13 39.82 39.82 39.82 39.82 2.1K
12:14 39.82 39.82 39.82 39.82 1.0K
12:15 39.82 39.82 39.82 39.82 1.1K
12:16 39.80 39.82 39.80 39.82 0.6K
12:17 39.82 39.82 39.76 39.79 3.2K
12:18 39.79 39.81 39.79 39.81 1.2K
12:19 39.81 39.81 39.78 39.78 2.1K
12:20 39.77 39.77 39.68 39.68 2.5K
12:21 39.68 39.71 39.68 39.68 1.1K
12:22 39.68 39.75 39.68 39.74 3.7K
12:23 39.74 39.75 39.74 39.75 5.9K
12:24 39.74 39.75 39.74 39.74 2.8K
12:25 39.74 39.76 39.74 39.76 2.4K
12:26 39.76 39.78 39.76 39.78 1.1K
12:27 39.78 39.78 39.76 39.77 4.1K
12:28 39.78 39.78 39.78 39.78 0.5K
12:29 39.76 39.77 39.76 39.77 4.3K
12:30 39.77 39.77 39.76 39.76 1.3K
12:31 39.78 39.78 39.78 39.78 2.2K
12:32 39.78 39.83 39.78 39.79 5.8K
12:33 39.80 39.80 39.79 39.79 6.8K
12:34 39.83 39.84 39.83 39.84 14.2K
12:35 39.84 39.89 39.83 39.89 4.2K
12:36 39.89 39.89 39.89 39.89 0.5K
12:37 39.87 39.87 39.87 39.87 0.9K
12:38 39.87 39.89 39.87 39.89 2.1K
12:39 39.89 39.89 39.89 39.89 1.4K
12:40 39.89 39.89 39.88 39.88 4.2K
12:41 39.88 39.89 39.88 39.89 1.5K
12:42 39.89 39.89 39.86 39.86 4.7K
12:43 39.86 39.87 39.86 39.87 1.7K
12:44 39.87 39.87 39.87 39.87 0.6K
12:45 39.85 39.85 39.84 39.85 15.7K
12:46 39.86 39.86 39.86 39.86 1.2K
12:47 39.86 39.87 39.86 39.87 1.6K
12:48 39.85 39.85 39.79 39.79 6.1K
12:49 39.80 39.82 39.80 39.82 1.7K
12:50 39.82 39.82 39.81 39.81 3.2K
12:51 39.81 39.81 39.81 39.81 0.5K
12:52 39.81 39.81 39.77 39.77 4.7K
12:53 39.77 39.79 39.77 39.77 0.7K
12:54 39.77 39.78 39.77 39.78 0.6K
12:55 39.78 39.78 39.76 39.76 3.2K
12:56 39.77 39.79 39.77 39.79 3.8K
12:57 39.79 39.79 39.79 39.79 12.8K
12:58 39.82 39.82 39.81 39.82 8.5K
12:59 39.82 39.83 39.82 39.83 1.9K
13:00 39.83 39.84 39.83 39.84 3.8K
13:01 39.89 39.89 39.89 39.89 1.9K
13:02 39.89 39.89 39.89 39.89 0.7K
13:03 39.88 39.89 39.88 39.88 1.6K
13:04 39.88 39.88 39.88 39.88 3.9K
13:05 39.88 39.88 39.86 39.86 2.1K
13:06 39.86 39.90 39.86 39.90 4.1K
13:07 39.89 39.89 39.85 39.85 2.5K
13:08 39.85 39.87 39.85 39.87 1.8K
13:09 39.85 39.85 39.85 39.85 0.9K
13:10 39.85 39.87 39.85 39.87 0.7K
13:11 39.87 39.87 39.85 39.85 0.8K
13:12 39.87 39.87 39.81 39.81 5.8K
13:13 39.82 39.82 39.80 39.80 3.8K
13:14 39.80 39.80 39.80 39.80 0.5K
13:15 39.78 39.80 39.78 39.80 2.0K
13:16 39.80 39.81 39.80 39.81 0.7K
13:17 39.81 39.81 39.78 39.80 1.3K
13:18 39.80 39.80 39.79 39.79 0.9K
13:19 39.80 39.80 39.76 39.78 4.5K
13:20 39.78 39.78 39.76 39.78 1.8K
13:21 39.78 39.80 39.78 39.80 4.1K
13:22 39.80 39.80 39.80 39.80 1.1K
13:23 39.80 39.80 39.79 39.79 0.7K
13:24 39.79 39.81 39.79 39.81 2.2K
13:25 39.81 39.81 39.81 39.81 0.4K
13:26 39.80 39.83 39.80 39.83 3.8K
13:27 39.83 39.83 39.82 39.83 1.7K
13:28 39.83 39.83 39.83 39.83 1.8K
13:29 39.83 39.83 39.82 39.82 2.9K
13:30 39.82 39.82 39.81 39.81 0.6K
13:31 39.81 39.85 39.81 39.85 5.0K
13:32 39.83 39.84 39.82 39.84 2.1K
13:33 39.84 39.84 39.83 39.83 1.2K
13:34 39.84 39.84 39.81 39.82 4.3K
13:35 39.82 39.82 39.82 39.82 0.7K
13:36 39.82 39.82 39.81 39.82 1.4K
13:37 39.82 39.85 39.82 39.85 1.4K
13:38 39.85 39.86 39.85 39.86 1.2K
13:39 39.86 39.86 39.86 39.86 6.0K
13:40 39.86 39.86 39.86 39.86 4.0K
13:41 39.86 39.88 39.86 39.87 2.5K
13:42 39.87 39.88 39.85 39.85 3.6K
13:43 39.85 39.86 39.85 39.86 1.0K
13:44 39.86 39.86 39.84 39.86 3.5K
13:45 39.86 39.87 39.86 39.87 1.1K
13:46 39.87 39.87 39.87 39.87 2.0K
13:47 39.87 39.87 39.86 39.86 2.8K
13:48 39.82 39.84 39.82 39.83 4.2K
13:49 39.83 39.83 39.83 39.83 1.3K
13:50 39.83 39.83 39.82 39.82 3.0K
13:51 39.82 39.83 39.81 39.81 1.7K
13:52 39.82 39.82 39.78 39.78 3.1K
13:53 39.79 39.79 39.79 39.79 1.8K
13:54 39.79 39.79 39.75 39.76 4.2K
13:55 39.76 39.76 39.73 39.73 4.5K
13:56 39.73 39.73 39.73 39.73 0.8K
13:57 39.73 39.78 39.73 39.78 3.3K
13:58 39.77 39.77 39.75 39.75 2.8K
13:59 39.75 39.76 39.75 39.76 2.2K
14:00 39.75 39.75 39.68 39.68 3.4K
14:01 39.68 39.71 39.68 39.71 1.1K
14:02 39.67 39.67 39.66 39.66 3.9K
14:03 39.66 39.66 39.65 39.66 2.6K
14:04 39.66 39.66 39.66 39.66 1.3K
14:05 39.67 39.68 39.63 39.68 7.9K
14:06 39.68 39.68 39.64 39.64 3.2K
14:07 39.64 39.67 39.64 39.67 2.7K
14:08 39.68 39.68 39.67 39.67 1.9K
14:09 39.67 39.67 39.65 39.65 2.3K
14:10 39.65 39.65 39.65 39.65 2.2K
14:11 39.65 39.65 39.65 39.65 0.9K
14:12 39.65 39.65 39.58 39.58 6.4K
14:13 39.58 39.59 39.58 39.59 1.2K
14:14 39.61 39.63 39.61 39.63 2.1K
14:15 39.63 39.64 39.61 39.61 2.4K
14:16 39.60 39.61 39.59 39.59 2.1K
14:17 39.59 39.59 39.59 39.59 2.0K
14:18 39.59 39.59 39.59 39.59 0.6K
14:19 39.59 39.59 39.59 39.59 2.2K
14:20 39.59 39.60 39.58 39.59 1.6K
14:21 39.60 39.61 39.59 39.59 2.1K
14:22 39.59 39.60 39.59 39.60 2.3K
14:23 39.60 39.63 39.60 39.63 2.1K
14:24 39.62 39.62 39.61 39.62 4.0K
14:25 39.62 39.65 39.62 39.65 2.5K
14:26 39.66 39.67 39.66 39.67 1.6K
14:27 39.67 39.67 39.67 39.67 1.4K
14:28 39.65 39.65 39.64 39.64 5.5K
14:29 39.64 39.64 39.63 39.64 1.7K
14:30 39.64 39.64 39.63 39.63 2.3K
14:31 39.60 39.60 39.60 39.60 1.8K
14:32 39.57 39.60 39.57 39.60 2.4K
14:33 39.60 39.63 39.59 39.63 2.8K
14:34 39.62 39.65 39.62 39.65 1.5K
14:35 39.65 39.65 39.65 39.65 1.1K
14:36 39.65 39.65 39.64 39.65 3.2K
14:37 39.64 39.65 39.61 39.61 3.7K
14:38 39.61 39.63 39.60 39.60 0.9K
14:39 39.60 39.60 39.57 39.58 2.1K
14:40 39.57 39.58 39.57 39.57 3.6K
14:41 39.58 39.58 39.55 39.55 5.1K
14:42 39.55 39.56 39.55 39.56 3.6K
14:43 39.55 39.56 39.55 39.56 3.9K
14:44 39.54 39.54 39.54 39.54 1.2K
14:45 39.55 39.60 39.55 39.60 7.1K
14:46 39.60 39.60 39.57 39.57 3.2K
14:47 39.57 39.57 39.53 39.53 5.9K
14:48 39.52 39.52 39.46 39.46 5.0K
14:49 39.48 39.48 39.44 39.46 5.7K
14:50 39.46 39.46 39.45 39.45 1.1K
14:51 39.45 39.47 39.45 39.47 2.7K
14:52 39.47 39.48 39.45 39.45 7.3K
14:53 39.46 39.50 39.46 39.50 5.6K
14:54 39.50 39.50 39.48 39.48 2.9K
14:55 39.52 39.52 39.46 39.46 4.8K
14:56 39.47 39.47 39.47 39.47 2.0K
14:57 39.45 39.50 39.45 39.50 5.7K
14:58 39.50 39.50 39.48 39.49 2.8K
14:59 39.49 39.49 39.47 39.49 3.2K
15:00 39.49 39.50 39.47 39.47 6.4K
15:01 39.47 39.51 39.47 39.51 4.8K
15:02 39.46 39.46 39.46 39.46 2.0K
15:03 39.46 39.49 39.46 39.49 4.3K
15:04 39.49 39.49 39.49 39.49 1.6K
15:05 39.46 39.47 39.45 39.45 1.8K
15:06 39.45 39.48 39.45 39.48 5.1K
15:07 39.48 39.48 39.48 39.48 3.9K
15:08 39.50 39.51 39.49 39.51 7.6K
15:09 39.51 39.51 39.49 39.49 6.6K
15:10 39.48 39.51 39.47 39.51 6.3K
15:11 39.51 39.51 39.50 39.50 5.0K
15:12 39.50 39.50 39.49 39.50 4.8K
15:13 39.50 39.50 39.49 39.49 6.7K
15:14 39.49 39.52 39.49 39.51 2.6K
15:15 39.51 39.51 39.47 39.47 8.2K
15:16 39.47 39.48 39.46 39.48 7.6K
15:17 39.47 39.47 39.45 39.46 7.4K
15:18 39.46 39.46 39.46 39.46 2.2K
15:19 39.46 39.49 39.46 39.48 8.4K
15:20 39.48 39.49 39.48 39.49 4.2K
15:21 39.49 39.52 39.49 39.52 3.7K
15:22 39.51 39.51 39.50 39.50 5.1K
15:23 39.50 39.54 39.50 39.52 8.5K
15:24 39.52 39.54 39.52 39.54 2.1K
15:25 39.54 39.54 39.54 39.54 2.3K
15:26 39.54 39.54 39.54 39.54 3.0K
15:27 39.54 39.56 39.54 39.55 7.3K
15:28 39.56 39.59 39.56 39.58 9.2K
15:29 39.59 39.59 39.58 39.58 4.3K
15:30 39.60 39.60 39.55 39.56 9.8K
15:31 39.55 39.59 39.55 39.57 11.5K
15:32 39.58 39.60 39.58 39.60 7.9K
15:33 39.60 39.60 39.58 39.58 11.2K
15:34 39.58 39.61 39.58 39.59 6.5K
15:35 39.60 39.60 39.59 39.60 7.4K
15:36 39.59 39.64 39.59 39.64 9.7K
15:37 39.63 39.63 39.62 39.62 6.8K
15:38 39.62 39.62 39.61 39.61 8.7K
15:39 39.62 39.63 39.60 39.60 16.9K
15:40 39.61 39.61 39.53 39.53 23.8K
15:41 39.55 39.55 39.53 39.53 8.2K
15:42 39.53 39.57 39.53 39.56 12.3K
15:43 39.55 39.55 39.53 39.53 7.4K
15:44 39.53 39.53 39.52 39.52 5.1K
15:45 39.52 39.54 39.52 39.54 15.2K
15:46 39.53 39.56 39.53 39.56 8.3K
15:47 39.56 39.58 39.56 39.58 8.0K
15:48 39.60 39.61 39.59 39.59 21.7K
15:49 39.59 39.59 39.56 39.56 11.0K
15:50 39.54 39.58 39.54 39.57 9.9K
15:51 39.60 39.60 39.56 39.56 11.1K
15:52 39.56 39.56 39.53 39.55 15.3K
15:53 39.54 39.54 39.51 39.52 18.3K
15:54 39.52 39.54 39.52 39.54 20.1K
15:55 39.53 39.53 39.53 39.53 12.4K
15:56 39.57 39.57 39.47 39.47 31.5K
15:57 39.44 39.45 39.44 39.45 26.0K
15:58 39.44 39.44 39.41 39.44 41.4K
15:59 39.47 39.55 39.47 39.55 56.7K
16:00 39.55 39.59 39.54 39.57 410.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles