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 39.22 40.08 39.02 39.18 19.9K
09:32 39.17 39.17 39.17 39.17 0.1K
09:33 39.14 39.14 39.14 39.14 0.6K
09:34 39.14 39.14 39.14 39.14 0.2K
09:35 39.14 39.24 39.14 39.24 1.4K
09:36 39.27 39.35 39.27 39.35 0.8K
09:37 39.35 39.35 39.35 39.35 0.0K
09:38 39.29 39.29 39.29 39.29 0.8K
09:39 39.29 39.31 39.29 39.31 0.1K
09:40 39.31 39.39 39.31 39.39 0.5K
09:41 39.39 39.40 39.35 39.40 1.1K
09:42 39.36 39.40 39.36 39.40 3.0K
09:43 39.40 39.40 39.37 39.37 7.6K
09:44 39.37 39.37 39.37 39.37 0.9K
09:45 39.37 39.46 39.37 39.46 1.2K
09:46 39.46 39.46 39.46 39.46 1.1K
09:47 39.46 39.52 39.46 39.52 1.5K
09:48 39.52 39.52 39.52 39.52 0.4K
09:49 39.52 39.52 39.47 39.48 2.3K
09:50 39.48 39.48 39.48 39.48 2.0K
09:51 39.48 39.48 39.45 39.48 1.8K
09:52 39.48 39.48 39.42 39.42 2.1K
09:53 39.44 39.44 39.44 39.44 1.4K
09:54 39.44 39.44 39.44 39.44 1.0K
09:55 39.42 39.44 39.42 39.42 1.6K
09:56 39.42 39.45 39.42 39.44 2.2K
09:57 39.44 39.44 39.41 39.41 0.6K
09:58 39.41 39.46 39.41 39.46 1.0K
09:59 39.40 39.42 39.40 39.41 11.2K
10:00 39.41 39.43 39.41 39.43 2.8K
10:01 39.44 39.44 39.39 39.39 5.4K
10:02 39.39 39.39 39.37 39.37 3.4K
10:03 39.35 39.35 39.26 39.26 15.3K
10:04 39.23 39.34 39.23 39.34 4.5K
10:05 39.34 39.35 39.31 39.35 3.0K
10:06 39.35 39.36 39.33 39.33 6.3K
10:07 39.35 39.41 39.35 39.39 3.0K
10:08 39.39 39.47 39.39 39.46 5.6K
10:09 39.48 39.48 39.46 39.48 13.2K
10:10 39.45 39.48 39.45 39.48 4.0K
10:11 39.48 39.48 39.43 39.43 1.4K
10:12 39.43 39.43 39.43 39.43 4.3K
10:13 39.43 39.49 39.43 39.49 6.3K
10:14 39.49 39.49 39.44 39.45 5.9K
10:15 39.44 39.46 39.44 39.44 2.0K
10:16 39.46 39.46 39.43 39.45 6.0K
10:17 39.45 39.50 39.43 39.48 29.9K
10:18 39.50 39.55 39.50 39.52 2.8K
10:19 39.53 39.53 39.47 39.48 3.6K
10:20 39.48 39.48 39.43 39.43 1.7K
10:21 39.43 39.43 39.43 39.43 2.6K
10:22 39.44 39.47 39.44 39.47 2.5K
10:23 39.47 39.47 39.42 39.43 4.0K
10:24 39.45 39.47 39.45 39.47 3.6K
10:25 39.47 39.47 39.47 39.47 1.4K
10:26 39.49 39.52 39.49 39.52 2.0K
10:27 39.52 39.54 39.52 39.53 2.2K
10:28 39.53 39.53 39.51 39.52 2.2K
10:29 39.43 39.45 39.43 39.45 2.1K
10:30 39.45 39.45 39.39 39.39 8.3K
10:31 39.43 39.43 39.39 39.40 7.7K
10:32 39.39 39.39 39.36 39.38 7.4K
10:33 39.40 39.42 39.40 39.41 2.9K
10:34 39.43 39.43 39.40 39.40 4.9K
10:35 39.38 39.42 39.38 39.42 10.7K
10:36 39.42 39.42 39.41 39.42 3.0K
10:37 39.42 39.50 39.42 39.49 4.2K
10:38 39.50 39.50 39.39 39.40 69.8K
10:39 39.40 39.42 39.39 39.41 4.0K
10:40 39.41 39.41 39.39 39.40 4.3K
10:41 39.38 39.40 39.37 39.37 4.2K
10:42 39.37 39.44 39.37 39.44 2.7K
10:43 39.44 39.49 39.44 39.49 3.6K
10:44 39.46 39.50 39.44 39.44 3.8K
10:45 39.44 39.47 39.44 39.47 1.9K
10:46 39.47 39.47 39.44 39.47 2.3K
10:47 39.46 39.48 39.46 39.47 2.0K
10:48 39.47 39.48 39.45 39.45 4.5K
10:49 39.45 39.45 39.45 39.45 1.5K
10:50 39.41 39.42 39.39 39.39 6.0K
10:51 39.39 39.39 39.38 39.38 1.3K
10:52 39.42 39.43 39.42 39.43 2.8K
10:53 39.43 39.45 39.43 39.45 3.1K
10:54 39.40 39.40 39.36 39.36 3.0K
10:55 39.37 39.42 39.37 39.42 2.3K
10:56 39.41 39.42 39.40 39.40 1.2K
10:57 39.41 39.41 39.35 39.35 6.2K
10:58 39.34 39.36 39.34 39.36 3.5K
10:59 39.37 39.38 39.34 39.36 1.3K
11:00 39.37 39.37 39.33 39.33 3.0K
11:01 39.33 39.33 39.24 39.24 2.2K
11:02 39.23 39.23 39.19 39.21 14.5K
11:03 39.21 39.22 39.18 39.18 5.7K
11:04 39.18 39.19 39.18 39.19 1.0K
11:05 39.20 39.23 39.20 39.20 2.5K
11:06 39.20 39.20 39.16 39.17 10.4K
11:07 39.17 39.23 39.17 39.23 2.8K
11:08 39.23 39.24 39.21 39.21 0.9K
11:09 39.21 39.23 39.20 39.20 3.9K
11:10 39.20 39.22 39.20 39.20 4.2K
11:11 39.20 39.20 39.17 39.17 1.5K
11:12 39.17 39.17 39.15 39.15 3.0K
11:13 39.15 39.15 39.13 39.13 1.8K
11:14 39.13 39.13 39.13 39.13 0.8K
11:15 39.13 39.16 39.13 39.16 4.1K
11:16 39.16 39.16 39.16 39.16 1.1K
11:17 39.17 39.20 39.17 39.20 2.3K
11:18 39.22 39.23 39.21 39.22 5.6K
11:19 39.23 39.25 39.23 39.25 2.4K
11:20 39.25 39.26 39.25 39.26 1.3K
11:21 39.26 39.26 39.22 39.24 3.4K
11:22 39.24 39.29 39.24 39.29 1.0K
11:23 39.31 39.31 39.31 39.31 1.2K
11:24 39.31 39.31 39.29 39.29 0.9K
11:25 39.27 39.27 39.27 39.27 3.5K
11:26 39.27 39.27 39.27 39.27 2.3K
11:27 39.27 39.27 39.25 39.25 1.1K
11:28 39.25 39.25 39.24 39.24 2.5K
11:29 39.24 39.28 39.23 39.28 1.8K
11:30 39.28 39.28 39.28 39.28 0.8K
11:31 39.28 39.30 39.28 39.30 1.0K
11:32 39.30 39.32 39.30 39.32 1.7K
11:33 39.31 39.33 39.31 39.32 2.7K
11:34 39.30 39.30 39.25 39.25 4.4K
11:35 39.25 39.29 39.25 39.29 4.9K
11:36 39.23 39.25 39.23 39.25 1.6K
11:37 39.25 39.30 39.25 39.27 2.4K
11:38 39.27 39.27 39.27 39.27 0.3K
11:39 39.27 39.28 39.25 39.28 3.0K
11:40 39.28 39.29 39.28 39.29 6.9K
11:41 39.29 39.30 39.25 39.25 4.1K
11:42 39.25 39.25 39.20 39.20 0.9K
11:43 39.23 39.23 39.22 39.22 1.7K
11:44 39.23 39.23 39.23 39.23 3.4K
11:45 39.23 39.23 39.23 39.23 1.6K
11:46 39.23 39.23 39.23 39.23 1.2K
11:47 39.23 39.23 39.21 39.23 1.4K
11:48 39.21 39.23 39.21 39.22 1.1K
11:49 39.22 39.24 39.22 39.22 1.6K
11:50 39.24 39.24 39.22 39.22 2.1K
11:51 39.22 39.23 39.22 39.23 0.4K
11:52 39.23 39.23 39.23 39.23 0.3K
11:53 39.23 39.23 39.23 39.23 0.8K
11:54 39.25 39.26 39.23 39.23 7.5K
11:55 39.24 39.26 39.23 39.23 3.6K
11:56 39.23 39.24 39.22 39.22 1.1K
11:57 39.22 39.25 39.22 39.25 1.3K
11:58 39.25 39.27 39.25 39.25 1.5K
11:59 39.27 39.30 39.26 39.27 4.3K
12:00 39.27 39.29 39.27 39.28 1.1K
12:01 39.28 39.28 39.28 39.28 1.3K
12:02 39.28 39.30 39.27 39.27 2.9K
12:03 39.27 39.27 39.16 39.16 4.0K
12:04 39.16 39.16 39.14 39.14 7.4K
12:05 39.14 39.14 39.09 39.11 3.0K
12:06 39.11 39.11 39.06 39.06 2.2K
12:07 39.06 39.07 39.06 39.07 0.5K
12:08 39.07 39.07 39.06 39.06 2.0K
12:09 39.06 39.13 39.06 39.13 1.6K
12:10 39.13 39.17 39.13 39.17 1.4K
12:11 39.17 39.17 39.13 39.13 2.8K
12:12 39.08 39.10 39.08 39.10 3.5K
12:13 39.10 39.10 39.10 39.10 0.2K
12:14 39.10 39.10 39.06 39.08 2.5K
12:15 39.11 39.11 39.09 39.09 1.1K
12:16 39.09 39.11 39.09 39.11 2.8K
12:17 39.11 39.14 39.11 39.11 1.9K
12:18 39.12 39.13 39.11 39.12 1.8K
12:19 39.12 39.14 39.12 39.12 2.0K
12:20 39.16 39.16 39.12 39.14 1.4K
12:21 39.14 39.14 39.14 39.14 1.3K
12:22 39.14 39.15 39.14 39.15 1.4K
12:23 39.09 39.09 39.06 39.06 7.1K
12:24 39.06 39.07 39.02 39.02 2.4K
12:25 39.04 39.04 39.04 39.04 1.8K
12:26 39.04 39.04 39.02 39.02 3.8K
12:27 39.02 39.02 39.02 39.02 0.6K
12:28 39.01 39.02 39.01 39.02 2.2K
12:29 39.02 39.05 39.01 39.05 10.3K
12:30 39.05 39.06 39.02 39.02 3.2K
12:31 39.01 39.01 39.00 39.01 2.2K
12:32 39.01 39.01 38.96 38.96 2.3K
12:33 38.96 38.96 38.95 38.95 9.8K
12:34 38.95 39.00 38.95 39.00 12.9K
12:35 39.00 39.01 39.00 39.01 5.3K
12:36 39.01 39.06 39.01 39.06 2.1K
12:37 39.06 39.08 39.06 39.08 1.6K
12:38 39.08 39.09 39.08 39.09 3.3K
12:39 39.07 39.07 39.07 39.07 3.0K
12:40 39.07 39.08 39.07 39.08 0.9K
12:41 39.08 39.08 39.03 39.04 2.8K
12:42 39.05 39.05 39.04 39.04 2.4K
12:43 39.04 39.04 38.99 38.99 2.6K
12:44 38.99 39.00 38.99 39.00 1.4K
12:45 39.00 39.05 38.99 39.05 4.1K
12:46 39.01 39.01 38.96 38.96 4.2K
12:47 38.96 38.96 38.96 38.96 1.5K
12:48 38.96 38.96 38.96 38.96 1.6K
12:49 38.97 38.99 38.97 38.99 6.2K
12:50 38.99 38.99 38.95 38.95 2.1K
12:51 38.91 38.98 38.91 38.98 6.9K
12:52 38.98 38.98 38.97 38.97 1.6K
12:53 38.95 38.96 38.95 38.96 6.7K
12:54 38.96 38.96 38.89 38.89 6.0K
12:55 38.88 38.89 38.88 38.89 1.8K
12:56 38.89 38.89 38.89 38.89 1.0K
12:57 38.89 38.90 38.88 38.90 4.2K
12:58 38.90 38.90 38.87 38.88 2.7K
12:59 38.88 38.88 38.86 38.86 1.4K
13:00 38.86 38.87 38.86 38.87 0.7K
13:01 38.87 38.87 38.86 38.86 1.6K
13:02 38.85 38.85 38.83 38.84 4.8K
13:03 38.84 38.85 38.84 38.84 1.6K
13:04 38.84 38.84 38.77 38.77 8.7K
13:05 38.74 38.75 38.74 38.75 2.5K
13:06 38.68 38.71 38.67 38.71 8.0K
13:07 38.71 38.73 38.71 38.73 2.1K
13:08 38.73 38.73 38.73 38.73 0.6K
13:09 38.73 38.75 38.73 38.74 2.7K
13:10 38.74 38.74 38.74 38.74 0.6K
13:11 38.74 38.76 38.74 38.76 1.2K
13:12 38.76 38.76 38.74 38.74 3.2K
13:13 38.74 38.75 38.73 38.73 1.0K
13:14 38.73 38.75 38.73 38.75 1.1K
13:15 38.75 38.76 38.74 38.74 3.1K
13:16 38.74 38.74 38.70 38.70 0.8K
13:17 38.70 38.70 38.70 38.70 0.1K
13:18 38.71 38.71 38.69 38.69 3.4K
13:19 38.69 38.69 38.64 38.64 3.1K
13:20 38.64 38.64 38.62 38.62 0.9K
13:21 38.63 38.63 38.63 38.63 2.8K
13:22 38.59 38.59 38.59 38.59 3.2K
13:23 38.59 38.62 38.59 38.62 2.8K
13:24 38.61 38.61 38.60 38.60 1.5K
13:25 38.60 38.60 38.59 38.59 1.6K
13:26 38.59 38.64 38.59 38.64 4.8K
13:27 38.64 38.64 38.64 38.64 0.6K
13:28 38.65 38.65 38.63 38.63 2.0K
13:29 38.62 38.64 38.62 38.62 5.3K
13:30 38.62 38.62 38.56 38.56 2.7K
13:31 38.56 38.60 38.56 38.60 4.7K
13:32 38.60 38.60 38.55 38.55 8.1K
13:33 38.55 38.58 38.55 38.56 6.8K
13:34 38.58 38.58 38.55 38.55 1.2K
13:35 38.54 38.54 38.52 38.52 2.7K
13:36 38.49 38.49 38.48 38.49 9.1K
13:37 38.50 38.51 38.47 38.47 5.7K
13:38 38.48 38.49 38.48 38.48 1.1K
13:39 38.47 38.47 38.47 38.47 1.9K
13:40 38.50 38.51 38.49 38.49 4.7K
13:41 38.49 38.49 38.46 38.46 2.8K
13:42 38.46 38.46 38.44 38.45 3.1K
13:43 38.45 38.45 38.42 38.44 12.7K
13:44 38.44 38.44 38.42 38.42 0.9K
13:45 38.42 38.42 38.40 38.41 5.5K
13:46 38.41 38.44 38.41 38.44 0.7K
13:47 38.44 38.44 38.44 38.44 0.7K
13:48 38.44 38.44 38.39 38.39 3.9K
13:49 38.38 38.41 38.38 38.41 5.0K
13:50 38.40 38.40 38.37 38.37 3.0K
13:51 38.38 38.39 38.38 38.38 5.1K
13:52 38.39 38.39 38.39 38.39 0.6K
13:53 38.39 38.43 38.39 38.43 1.9K
13:54 38.43 38.44 38.43 38.43 1.5K
13:55 38.43 38.43 38.42 38.42 3.0K
13:56 38.42 38.42 38.42 38.42 1.1K
13:57 38.42 38.42 38.42 38.42 1.1K
13:58 38.42 38.42 38.41 38.41 2.3K
13:59 38.41 38.41 38.41 38.41 1.1K
14:00 38.41 38.43 38.39 38.39 4.1K
14:01 38.39 38.39 38.37 38.37 1.0K
14:02 38.37 38.40 38.37 38.40 1.7K
14:03 38.41 38.41 38.38 38.38 2.9K
14:04 38.37 38.37 38.37 38.37 3.6K
14:05 38.37 38.37 38.37 38.37 1.7K
14:06 38.34 38.35 38.34 38.34 2.4K
14:07 38.34 38.34 38.30 38.32 9.3K
14:08 38.32 38.32 38.31 38.31 0.7K
14:09 38.31 38.33 38.31 38.31 2.5K
14:10 38.31 38.31 38.25 38.25 5.3K
14:11 38.25 38.27 38.25 38.26 5.3K
14:12 38.26 38.26 38.20 38.20 3.1K
14:13 38.20 38.20 38.19 38.19 2.4K
14:14 38.19 38.21 38.19 38.21 1.3K
14:15 38.21 38.21 38.21 38.21 1.6K
14:16 38.20 38.23 38.20 38.23 8.3K
14:17 38.23 38.23 38.23 38.23 1.0K
14:18 38.23 38.23 38.20 38.20 6.4K
14:19 38.20 38.21 38.20 38.20 1.4K
14:20 38.20 38.20 38.19 38.19 2.3K
14:21 38.19 38.19 38.15 38.15 2.3K
14:22 38.15 38.15 38.15 38.15 1.1K
14:23 38.15 38.16 38.13 38.15 5.1K
14:24 38.12 38.13 38.10 38.10 11.0K
14:25 38.09 38.11 38.09 38.09 5.7K
14:26 38.09 38.09 38.08 38.08 1.4K
14:27 38.08 38.09 38.07 38.07 9.3K
14:28 38.07 38.14 38.07 38.14 5.1K
14:29 38.14 38.14 38.11 38.11 2.6K
14:30 38.11 38.12 38.11 38.12 1.8K
14:31 38.12 38.20 38.12 38.20 8.7K
14:32 38.20 38.21 38.19 38.20 12.8K
14:33 38.21 38.21 38.21 38.21 2.1K
14:34 38.22 38.24 38.22 38.24 5.4K
14:35 38.24 38.26 38.24 38.26 1.7K
14:36 38.26 38.26 38.23 38.25 21.1K
14:37 38.25 38.25 38.23 38.23 2.5K
14:38 38.23 38.26 38.23 38.26 4.9K
14:39 38.26 38.26 38.25 38.25 5.5K
14:40 38.25 38.25 38.25 38.25 0.8K
14:41 38.25 38.30 38.25 38.30 10.6K
14:42 38.31 38.31 38.30 38.31 2.8K
14:43 38.31 38.34 38.31 38.32 9.6K
14:44 38.32 38.34 38.32 38.34 6.3K
14:45 38.35 38.35 38.35 38.35 4.2K
14:46 38.35 38.39 38.35 38.39 10.4K
14:47 38.42 38.44 38.41 38.41 10.7K
14:48 38.41 38.41 38.39 38.39 4.0K
14:49 38.38 38.38 38.36 38.36 3.3K
14:50 38.36 38.40 38.36 38.40 5.2K
14:51 38.40 38.40 38.39 38.40 5.2K
14:52 38.40 38.40 38.40 38.40 2.8K
14:53 38.39 38.41 38.39 38.41 9.3K
14:54 38.42 38.42 38.38 38.38 5.1K
14:55 38.37 38.37 38.33 38.34 6.2K
14:56 38.34 38.35 38.34 38.34 4.3K
14:57 38.34 38.37 38.34 38.37 5.3K
14:58 38.37 38.38 38.35 38.35 6.1K
14:59 38.30 38.33 38.30 38.32 14.6K
15:00 38.32 38.38 38.32 38.38 6.6K
15:01 38.37 38.37 38.36 38.36 4.5K
15:02 38.36 38.36 38.33 38.33 3.0K
15:03 38.33 38.36 38.33 38.34 3.9K
15:04 38.34 38.34 38.32 38.32 3.0K
15:05 38.32 38.32 38.32 38.32 2.5K
15:06 38.32 38.33 38.32 38.32 6.5K
15:07 38.32 38.32 38.32 38.32 1.2K
15:08 38.32 38.33 38.32 38.33 1.6K
15:09 38.33 38.33 38.28 38.29 8.4K
15:10 38.29 38.29 38.25 38.26 6.2K
15:11 38.27 38.28 38.27 38.28 5.2K
15:12 38.28 38.30 38.28 38.30 4.2K
15:13 38.30 38.30 38.29 38.30 8.2K
15:14 38.32 38.32 38.31 38.31 3.1K
15:15 38.31 38.32 38.31 38.31 3.5K
15:16 38.31 38.31 38.31 38.31 3.6K
15:17 38.31 38.31 38.24 38.24 5.2K
15:18 38.24 38.24 38.23 38.23 0.9K
15:19 38.23 38.24 38.23 38.23 4.6K
15:20 38.23 38.23 38.22 38.22 3.5K
15:21 38.25 38.25 38.24 38.24 7.6K
15:22 38.22 38.22 38.20 38.20 3.6K
15:23 38.21 38.22 38.21 38.21 5.3K
15:24 38.21 38.21 38.21 38.21 1.4K
15:25 38.21 38.21 38.20 38.21 2.9K
15:26 38.21 38.21 38.20 38.20 2.2K
15:27 38.20 38.20 38.17 38.17 4.1K
15:28 38.16 38.16 38.14 38.14 4.4K
15:29 38.14 38.14 38.14 38.14 1.2K
15:30 38.15 38.15 38.15 38.15 4.2K
15:31 38.14 38.22 38.14 38.22 11.6K
15:32 38.19 38.21 38.19 38.21 8.8K
15:33 38.21 38.21 38.19 38.19 4.8K
15:34 38.19 38.19 38.19 38.19 1.5K
15:35 38.19 38.22 38.19 38.22 6.2K
15:36 38.21 38.21 38.20 38.20 11.4K
15:37 38.20 38.27 38.20 38.27 4.2K
15:38 38.26 38.28 38.26 38.28 9.6K
15:39 38.28 38.33 38.28 38.33 3.6K
15:40 38.30 38.30 38.27 38.28 14.1K
15:41 38.28 38.30 38.27 38.28 12.9K
15:42 38.28 38.28 38.27 38.27 8.7K
15:43 38.27 38.27 38.26 38.27 10.8K
15:44 38.27 38.27 38.24 38.25 11.6K
15:45 38.25 38.25 38.24 38.24 11.2K
15:46 38.24 38.25 38.24 38.25 8.2K
15:47 38.25 38.29 38.25 38.28 10.7K
15:48 38.29 38.29 38.24 38.26 21.0K
15:49 38.28 38.28 38.26 38.26 10.7K
15:50 38.24 38.29 38.24 38.29 16.7K
15:51 38.38 38.44 38.38 38.43 33.3K
15:52 38.43 38.43 38.39 38.40 18.4K
15:53 38.42 38.42 38.35 38.36 26.5K
15:54 38.38 38.38 38.35 38.35 15.6K
15:55 38.36 38.38 38.36 38.38 12.3K
15:56 38.40 38.44 38.40 38.42 62.9K
15:57 38.42 38.46 38.42 38.46 40.7K
15:58 38.47 38.47 38.47 38.47 39.7K
15:59 38.46 38.50 38.46 38.50 48.9K
16:00 38.48 38.48 38.00 38.48 506.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles