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 38.76 38.86 38.68 38.68 45.9K
09:32 38.57 38.57 38.49 38.57 8.4K
09:33 38.57 38.57 38.37 38.37 5.4K
09:34 38.30 38.30 37.94 37.94 10.5K
09:35 37.88 37.89 37.86 37.86 12.2K
09:36 37.83 37.87 37.83 37.87 31.6K
09:37 37.96 38.23 37.96 38.11 13.4K
09:38 38.11 38.24 38.10 38.10 5.7K
09:39 38.00 38.00 37.90 37.90 24.9K
09:40 37.89 37.89 37.75 37.75 12.1K
09:41 37.77 37.77 37.69 37.69 10.4K
09:42 37.70 37.79 37.70 37.79 11.8K
09:43 37.77 37.77 37.74 37.76 9.5K
09:44 37.77 37.77 37.67 37.71 16.3K
09:45 37.71 37.71 37.45 37.45 38.8K
09:46 37.51 37.55 37.50 37.50 15.6K
09:47 37.50 37.50 37.49 37.49 13.6K
09:48 37.49 37.68 37.49 37.65 35.0K
09:49 37.65 37.65 37.42 37.42 70.6K
09:50 37.48 37.56 37.46 37.52 53.9K
09:51 37.57 37.57 37.47 37.47 21.0K
09:52 37.58 37.72 37.58 37.71 44.0K
09:53 37.80 37.83 37.75 37.75 7.6K
09:54 37.67 37.67 37.58 37.65 31.9K
09:55 37.74 37.74 37.55 37.55 47.6K
09:56 37.55 37.55 37.48 37.49 2.5K
09:57 37.48 37.48 37.01 37.01 35.3K
09:58 37.09 37.11 36.99 36.99 21.4K
09:59 36.85 36.92 36.85 36.85 50.7K
10:00 36.89 36.89 36.72 36.77 18.3K
10:01 36.87 36.87 36.63 36.66 226.0K
10:02 36.67 36.70 36.55 36.70 87.1K
10:03 36.74 36.80 36.70 36.70 26.8K
10:04 36.72 36.72 36.53 36.53 27.0K
10:05 36.59 36.73 36.57 36.73 44.2K
10:06 36.67 36.72 36.60 36.69 74.0K
10:07 36.65 36.78 36.65 36.76 11.6K
10:08 36.65 36.65 36.38 36.38 40.8K
10:09 36.39 36.45 36.22 36.35 90.4K
10:10 36.29 36.38 36.29 36.33 119.6K
10:11 36.38 36.43 36.36 36.36 60.5K
10:12 36.41 36.57 36.41 36.49 55.1K
10:13 36.50 36.50 36.42 36.47 39.1K
10:14 36.45 36.72 36.45 36.72 28.1K
10:15 36.68 36.74 36.57 36.74 22.2K
10:16 36.73 36.73 36.64 36.68 14.0K
10:17 36.63 36.71 36.56 36.56 9.9K
10:18 36.59 36.59 36.50 36.50 17.1K
10:19 36.51 36.53 36.48 36.48 18.7K
10:20 36.48 36.61 36.48 36.54 10.3K
10:21 36.62 36.70 36.59 36.70 49.7K
10:22 36.86 37.00 36.86 36.97 112.5K
10:23 37.03 37.03 36.91 36.91 25.3K
10:24 36.91 36.92 36.81 36.81 13.2K
10:25 36.84 36.95 36.84 36.90 10.8K
10:26 36.88 36.90 36.83 36.90 16.5K
10:27 36.84 36.84 36.78 36.82 6.5K
10:28 36.85 36.87 36.77 36.77 9.9K
10:29 36.79 36.79 36.77 36.78 6.4K
10:30 36.76 36.76 36.69 36.72 10.2K
10:31 36.69 36.69 36.60 36.60 42.4K
10:32 36.60 36.60 36.51 36.51 10.7K
10:33 36.47 36.50 36.43 36.43 13.2K
10:34 36.43 36.43 36.24 36.24 19.7K
10:35 36.20 36.23 36.18 36.18 10.9K
10:36 36.22 36.22 36.08 36.08 7.0K
10:37 36.08 36.25 36.08 36.25 15.4K
10:38 36.23 36.39 36.23 36.35 11.7K
10:39 36.43 36.55 36.43 36.53 17.5K
10:40 36.51 36.52 36.49 36.49 23.8K
10:41 36.47 36.51 36.44 36.48 26.6K
10:42 36.49 36.49 36.40 36.45 6.1K
10:43 36.46 36.50 36.46 36.49 8.8K
10:44 36.50 36.56 36.48 36.48 17.5K
10:45 36.50 36.51 36.46 36.49 4.9K
10:46 36.49 36.49 36.44 36.47 41.2K
10:47 36.46 36.49 36.44 36.47 22.9K
10:48 36.47 36.50 36.44 36.44 7.0K
10:49 36.44 36.49 36.44 36.49 2.5K
10:50 36.45 36.50 36.45 36.47 5.9K
10:51 36.47 36.49 36.36 36.40 11.7K
10:52 36.45 36.54 36.45 36.54 11.7K
10:53 36.48 36.48 36.43 36.48 11.2K
10:54 36.44 36.46 36.42 36.46 8.4K
10:55 36.47 36.47 36.32 36.34 29.6K
10:56 36.35 36.35 36.31 36.32 11.3K
10:57 36.30 36.30 36.25 36.25 19.5K
10:58 36.25 36.26 36.19 36.19 14.5K
10:59 36.22 36.23 36.22 36.23 10.7K
11:00 36.23 36.23 36.17 36.20 13.7K
11:01 36.20 36.31 36.20 36.31 16.0K
11:02 36.35 36.39 36.35 36.36 21.2K
11:03 36.33 36.38 36.33 36.38 7.1K
11:04 36.39 36.42 36.39 36.41 14.6K
11:05 36.42 36.51 36.42 36.49 16.5K
11:06 36.50 36.51 36.50 36.51 17.8K
11:07 36.51 36.55 36.50 36.50 12.1K
11:08 36.50 36.59 36.50 36.59 4.4K
11:09 36.60 36.63 36.57 36.60 20.2K
11:10 36.60 36.61 36.59 36.60 17.1K
11:11 36.52 36.67 36.52 36.67 5.8K
11:12 36.67 36.72 36.67 36.72 6.7K
11:13 36.73 36.83 36.71 36.83 20.4K
11:14 36.81 36.85 36.81 36.85 6.2K
11:15 36.85 36.88 36.85 36.88 5.5K
11:16 36.88 36.97 36.88 36.97 12.5K
11:17 36.98 37.06 36.98 37.06 8.6K
11:18 37.06 37.06 36.99 36.99 50.4K
11:19 37.00 37.00 36.93 36.93 45.3K
11:20 36.93 36.93 36.86 36.91 12.0K
11:21 36.97 36.97 36.90 36.93 14.2K
11:22 36.90 36.91 36.90 36.90 6.9K
11:23 36.88 36.88 36.84 36.84 10.3K
11:24 36.84 36.84 36.76 36.76 12.9K
11:25 36.71 36.73 36.71 36.73 21.6K
11:26 36.78 36.78 36.74 36.78 16.0K
11:27 36.78 36.79 36.74 36.75 8.6K
11:28 36.71 36.71 36.57 36.57 7.6K
11:29 36.58 36.62 36.58 36.62 7.7K
11:30 36.63 36.66 36.63 36.66 7.7K
11:31 36.68 36.75 36.68 36.75 8.2K
11:32 36.75 36.75 36.70 36.70 8.6K
11:33 36.72 36.73 36.68 36.68 6.2K
11:34 36.67 36.81 36.67 36.80 4.6K
11:35 36.79 36.80 36.74 36.74 7.5K
11:36 36.76 36.77 36.76 36.77 2.9K
11:37 36.73 36.77 36.70 36.70 8.8K
11:38 36.64 36.64 36.54 36.54 6.2K
11:39 36.55 36.56 36.53 36.55 7.3K
11:40 36.55 36.55 36.52 36.52 20.4K
11:41 36.55 36.57 36.52 36.57 8.2K
11:42 36.55 36.55 36.50 36.50 6.5K
11:43 36.50 36.50 36.41 36.46 8.4K
11:44 36.50 36.50 36.47 36.47 8.6K
11:45 36.46 36.49 36.46 36.49 4.3K
11:46 36.49 36.54 36.49 36.52 8.5K
11:47 36.58 36.59 36.58 36.58 3.2K
11:48 36.58 36.58 36.55 36.58 4.0K
11:49 36.58 36.59 36.58 36.58 6.5K
11:50 36.56 36.57 36.55 36.56 8.7K
11:51 36.56 36.56 36.52 36.53 6.0K
11:52 36.53 36.53 36.47 36.47 5.5K
11:53 36.47 36.47 36.43 36.45 8.5K
11:54 36.45 36.50 36.45 36.50 5.6K
11:55 36.52 36.52 36.51 36.51 4.5K
11:56 36.53 36.57 36.53 36.57 3.6K
11:57 36.55 36.55 36.51 36.51 11.7K
11:58 36.51 36.55 36.51 36.53 6.3K
11:59 36.53 36.59 36.53 36.56 6.0K
12:00 36.53 36.57 36.53 36.57 2.9K
12:01 36.56 36.57 36.53 36.53 5.7K
12:02 36.58 36.59 36.58 36.59 3.4K
12:03 36.57 36.66 36.57 36.66 13.5K
12:04 36.69 36.70 36.69 36.70 3.1K
12:05 36.67 36.67 36.63 36.63 6.7K
12:06 36.64 36.64 36.61 36.62 4.5K
12:07 36.61 36.66 36.61 36.65 7.1K
12:08 36.64 36.67 36.64 36.67 3.3K
12:09 36.68 36.68 36.67 36.67 2.8K
12:10 36.65 36.66 36.61 36.61 6.5K
12:11 36.63 36.66 36.63 36.64 4.8K
12:12 36.64 36.67 36.64 36.67 3.3K
12:13 36.67 36.68 36.67 36.68 2.4K
12:14 36.68 36.73 36.68 36.72 5.7K
12:15 36.73 36.77 36.73 36.76 14.2K
12:16 36.76 36.77 36.74 36.74 3.8K
12:17 36.74 36.74 36.66 36.66 7.1K
12:18 36.64 36.66 36.64 36.66 5.0K
12:19 36.66 36.66 36.65 36.66 3.4K
12:20 36.66 36.66 36.63 36.63 2.7K
12:21 36.63 36.65 36.63 36.65 5.5K
12:22 36.63 36.66 36.63 36.66 4.0K
12:23 36.66 36.66 36.65 36.65 3.9K
12:24 36.64 36.64 36.61 36.63 4.9K
12:25 36.61 36.62 36.60 36.60 6.8K
12:26 36.60 36.63 36.60 36.63 5.5K
12:27 36.64 36.69 36.64 36.69 2.5K
12:28 36.69 36.70 36.68 36.70 6.0K
12:29 36.80 36.80 36.74 36.74 17.3K
12:30 36.74 36.75 36.71 36.75 7.4K
12:31 36.77 36.82 36.77 36.82 5.1K
12:32 36.82 36.82 36.78 36.79 4.4K
12:33 36.79 36.80 36.78 36.78 3.1K
12:34 36.76 36.77 36.74 36.74 5.2K
12:35 36.76 36.79 36.76 36.79 2.5K
12:36 36.80 36.80 36.80 36.80 4.3K
12:37 36.81 36.81 36.76 36.76 5.7K
12:38 36.76 36.78 36.76 36.77 6.1K
12:39 36.74 36.74 36.74 36.74 2.5K
12:40 36.74 36.75 36.74 36.75 3.5K
12:41 36.74 36.74 36.70 36.70 4.8K
12:42 36.70 36.70 36.65 36.66 6.0K
12:43 36.66 36.67 36.65 36.67 4.2K
12:44 36.67 36.74 36.66 36.74 6.2K
12:45 36.74 36.74 36.69 36.70 3.0K
12:46 36.70 36.71 36.67 36.67 5.7K
12:47 36.66 36.68 36.66 36.67 7.9K
12:48 36.67 36.68 36.63 36.63 13.1K
12:49 36.62 36.70 36.62 36.70 5.9K
12:50 36.70 36.74 36.70 36.74 9.6K
12:51 36.75 36.75 36.64 36.64 10.9K
12:52 36.66 36.66 36.63 36.65 4.1K
12:53 36.63 36.66 36.63 36.66 2.9K
12:54 36.66 36.66 36.64 36.64 2.6K
12:55 36.64 36.64 36.62 36.62 3.1K
12:56 36.63 36.68 36.63 36.68 4.7K
12:57 36.68 36.69 36.68 36.68 5.1K
12:58 36.68 36.71 36.67 36.71 7.1K
12:59 36.71 36.72 36.69 36.69 4.2K
13:00 36.69 36.69 36.67 36.67 6.3K
13:01 36.67 36.75 36.67 36.75 5.3K
13:02 36.75 36.83 36.75 36.83 5.3K
13:03 36.79 36.79 36.78 36.78 8.6K
13:04 36.79 36.82 36.79 36.82 2.7K
13:05 36.81 36.81 36.77 36.78 5.1K
13:06 36.79 36.80 36.79 36.79 1.9K
13:07 36.80 36.80 36.74 36.78 9.1K
13:08 36.79 36.84 36.79 36.84 3.7K
13:09 36.83 36.85 36.83 36.84 9.6K
13:10 36.84 36.84 36.82 36.82 5.5K
13:11 36.82 36.82 36.81 36.82 3.4K
13:12 36.82 36.82 36.75 36.75 7.2K
13:13 36.75 36.77 36.74 36.74 3.3K
13:14 36.74 36.78 36.74 36.78 5.9K
13:15 36.77 36.81 36.77 36.77 13.6K
13:16 36.76 36.81 36.76 36.80 5.1K
13:17 36.82 36.83 36.80 36.80 5.5K
13:18 36.80 36.80 36.78 36.78 3.5K
13:19 36.77 36.78 36.76 36.78 7.5K
13:20 36.79 36.80 36.77 36.78 9.4K
13:21 36.78 36.79 36.78 36.79 4.3K
13:22 36.78 36.85 36.78 36.85 6.3K
13:23 36.85 36.85 36.84 36.84 2.8K
13:24 36.87 36.87 36.86 36.86 4.8K
13:25 36.90 36.91 36.88 36.91 4.9K
13:26 36.88 36.89 36.88 36.89 5.7K
13:27 36.87 36.87 36.83 36.83 5.8K
13:28 36.84 36.88 36.84 36.88 3.0K
13:29 36.89 36.89 36.87 36.87 2.8K
13:30 36.90 36.90 36.88 36.90 4.5K
13:31 36.90 36.91 36.89 36.90 6.7K
13:32 36.91 36.92 36.90 36.90 3.9K
13:33 36.91 36.96 36.91 36.96 7.8K
13:34 36.96 36.99 36.96 36.99 5.1K
13:35 36.99 36.99 36.99 36.99 1.3K
13:36 36.98 36.99 36.98 36.98 7.9K
13:37 36.98 36.99 36.98 36.98 5.4K
13:38 36.98 37.00 36.97 36.97 18.2K
13:39 36.99 36.99 36.98 36.98 4.5K
13:40 36.98 37.01 36.98 37.01 9.6K
13:41 37.01 37.02 37.01 37.01 2.4K
13:42 37.01 37.02 37.01 37.01 13.3K
13:43 37.01 37.02 37.01 37.02 3.2K
13:44 37.01 37.01 36.96 36.96 7.2K
13:45 36.96 36.96 36.86 36.86 20.9K
13:46 36.88 36.88 36.88 36.88 10.1K
13:47 36.87 36.89 36.87 36.89 5.6K
13:48 36.89 36.91 36.88 36.91 8.1K
13:49 36.91 36.97 36.91 36.97 7.3K
13:50 36.97 36.97 36.96 36.96 1.8K
13:51 36.95 36.95 36.89 36.89 7.3K
13:52 36.90 36.93 36.90 36.93 4.2K
13:53 36.93 36.98 36.93 36.98 3.4K
13:54 37.00 37.01 36.99 37.01 4.1K
13:55 37.01 37.01 36.99 37.01 2.2K
13:56 37.01 37.04 37.01 37.01 6.0K
13:57 37.00 37.00 36.98 37.00 8.7K
13:58 37.02 37.03 37.02 37.03 7.3K
13:59 37.03 37.04 37.03 37.04 0.8K
14:00 37.03 37.03 37.01 37.01 8.2K
14:01 37.01 37.01 37.00 37.01 11.9K
14:02 37.01 37.05 37.01 37.03 6.3K
14:03 37.03 37.03 37.02 37.03 8.0K
14:04 37.05 37.06 37.04 37.06 5.5K
14:05 37.06 37.13 37.06 37.13 7.0K
14:06 37.14 37.15 37.12 37.14 7.4K
14:07 37.13 37.13 37.08 37.09 11.5K
14:08 37.09 37.10 37.07 37.08 5.6K
14:09 37.08 37.10 37.07 37.07 5.6K
14:10 37.07 37.07 37.01 37.01 21.4K
14:11 37.03 37.05 37.03 37.05 22.0K
14:12 37.05 37.05 37.04 37.04 3.5K
14:13 37.02 37.02 37.01 37.02 3.4K
14:14 37.02 37.02 37.01 37.02 2.2K
14:15 37.02 37.04 37.01 37.04 12.3K
14:16 37.04 37.04 37.01 37.01 17.9K
14:17 37.02 37.02 37.00 37.01 23.5K
14:18 37.02 37.02 36.96 36.97 50.5K
14:19 36.99 37.01 36.99 37.01 8.0K
14:20 37.01 37.01 36.98 37.00 4.6K
14:21 37.00 37.01 37.00 37.01 11.3K
14:22 37.01 37.01 36.98 36.98 6.0K
14:23 36.99 36.99 36.97 36.97 3.2K
14:24 36.98 36.98 36.98 36.98 3.9K
14:25 36.97 36.97 36.95 36.96 6.4K
14:26 36.96 36.99 36.96 36.99 4.7K
14:27 36.98 36.98 36.97 36.98 5.2K
14:28 36.97 36.97 36.94 36.94 5.5K
14:29 36.94 36.94 36.92 36.92 4.1K
14:30 36.91 36.91 36.85 36.85 22.1K
14:31 36.85 36.87 36.84 36.85 44.9K
14:32 36.85 36.85 36.79 36.82 5.8K
14:33 36.82 36.82 36.76 36.76 4.5K
14:34 36.76 36.76 36.70 36.71 4.4K
14:35 36.72 36.72 36.70 36.72 2.9K
14:36 36.72 36.75 36.71 36.73 5.5K
14:37 36.73 36.73 36.70 36.71 4.0K
14:38 36.71 36.72 36.70 36.72 2.4K
14:39 36.74 36.82 36.74 36.82 6.7K
14:40 36.82 36.82 36.75 36.75 4.6K
14:41 36.75 36.75 36.73 36.73 2.7K
14:42 36.73 36.73 36.67 36.67 4.5K
14:43 36.64 36.65 36.53 36.53 11.1K
14:44 36.53 36.58 36.53 36.58 5.6K
14:45 36.58 36.63 36.58 36.63 4.9K
14:46 36.65 36.71 36.65 36.71 5.1K
14:47 36.70 36.72 36.70 36.72 7.5K
14:48 36.72 36.73 36.71 36.71 4.6K
14:49 36.71 36.71 36.68 36.69 6.2K
14:50 36.67 36.68 36.67 36.67 4.7K
14:51 36.65 36.65 36.64 36.65 8.1K
14:52 36.65 36.69 36.65 36.69 5.4K
14:53 36.70 36.73 36.70 36.70 6.9K
14:54 36.70 36.70 36.61 36.61 6.1K
14:55 36.63 36.64 36.63 36.63 5.7K
14:56 36.62 36.63 36.62 36.62 3.3K
14:57 36.62 36.62 36.57 36.58 15.5K
14:58 36.57 36.57 36.55 36.55 3.2K
14:59 36.56 36.57 36.56 36.56 4.2K
15:00 36.58 36.58 36.56 36.56 8.0K
15:01 36.61 36.61 36.58 36.59 10.4K
15:02 36.65 36.65 36.60 36.62 6.3K
15:03 36.62 36.62 36.59 36.61 5.5K
15:04 36.60 36.60 36.58 36.59 15.9K
15:05 36.58 36.60 36.54 36.56 15.6K
15:06 36.56 36.59 36.56 36.59 4.3K
15:07 36.57 36.58 36.56 36.58 10.6K
15:08 36.59 36.59 36.58 36.58 8.8K
15:09 36.59 36.63 36.59 36.59 25.9K
15:10 36.57 36.58 36.56 36.56 7.4K
15:11 36.55 36.55 36.49 36.50 10.6K
15:12 36.48 36.51 36.46 36.51 9.5K
15:13 36.51 36.51 36.50 36.50 4.4K
15:14 36.50 36.50 36.46 36.46 5.1K
15:15 36.42 36.42 36.37 36.37 7.0K
15:16 36.40 36.40 36.33 36.33 8.2K
15:17 36.32 36.34 36.32 36.34 9.0K
15:18 36.33 36.36 36.33 36.34 9.5K
15:19 36.36 36.36 36.32 36.33 8.0K
15:20 36.32 36.34 36.32 36.34 7.0K
15:21 36.33 36.33 36.31 36.32 9.4K
15:22 36.31 36.36 36.31 36.36 9.4K
15:23 36.36 36.42 36.36 36.42 12.0K
15:24 36.45 36.45 36.36 36.37 26.1K
15:25 36.36 36.39 36.33 36.35 36.8K
15:26 36.35 36.37 36.32 36.32 12.5K
15:27 36.32 36.34 36.32 36.33 15.2K
15:28 36.35 36.39 36.34 36.34 17.5K
15:29 36.36 36.36 36.30 36.30 10.4K
15:30 36.30 36.31 36.27 36.27 11.9K
15:31 36.29 36.31 36.28 36.29 21.1K
15:32 36.27 36.29 36.26 36.27 11.6K
15:33 36.27 36.29 36.26 36.27 22.6K
15:34 36.27 36.30 36.27 36.28 12.6K
15:35 36.29 36.32 36.29 36.31 20.5K
15:36 36.31 36.35 36.31 36.35 11.3K
15:37 36.37 36.46 36.37 36.45 17.7K
15:38 36.49 36.51 36.48 36.51 15.6K
15:39 36.54 36.55 36.54 36.55 22.7K
15:40 36.54 36.54 36.52 36.52 19.7K
15:41 36.50 36.50 36.44 36.45 23.5K
15:42 36.41 36.41 36.36 36.37 34.8K
15:43 36.40 36.41 36.36 36.36 15.2K
15:44 36.37 36.38 36.36 36.36 25.3K
15:45 36.36 36.36 36.35 36.36 12.8K
15:46 36.36 36.38 36.35 36.38 27.1K
15:47 36.36 36.36 36.33 36.33 25.8K
15:48 36.32 36.32 36.31 36.32 17.6K
15:49 36.31 36.35 36.31 36.35 21.5K
15:50 36.35 36.36 36.34 36.36 49.8K
15:51 36.41 36.49 36.40 36.49 50.1K
15:52 36.52 36.62 36.51 36.62 35.6K
15:53 36.61 36.62 36.56 36.59 44.2K
15:54 36.60 36.60 36.56 36.56 52.0K
15:55 36.56 36.56 36.52 36.52 35.4K
15:56 36.52 36.52 36.42 36.44 31.1K
15:57 36.44 36.49 36.44 36.45 45.8K
15:58 36.43 36.44 36.42 36.44 49.2K
15:59 36.44 36.44 36.42 36.42 64.0K
16:00 36.42 36.43 36.07 36.40 483.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles