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 35.79 36.88 35.64 35.72 50.1K
09:32 35.73 35.96 35.73 35.96 11.2K
09:33 35.65 35.74 35.64 35.64 8.1K
09:34 35.62 35.70 35.55 35.70 8.3K
09:35 35.62 36.03 35.62 36.03 29.7K
09:36 36.08 36.18 36.08 36.10 13.8K
09:37 36.05 36.10 36.02 36.03 13.5K
09:38 36.03 36.11 36.00 36.09 5.3K
09:39 36.14 36.18 36.14 36.18 0.9K
09:40 36.20 36.27 36.20 36.25 4.1K
09:41 36.38 36.38 36.10 36.10 5.5K
09:42 36.07 36.09 36.03 36.03 3.9K
09:43 36.09 36.09 36.03 36.05 2.0K
09:44 36.05 36.19 36.05 36.19 13.9K
09:45 36.19 36.19 36.01 36.06 7.6K
09:46 36.11 36.11 36.11 36.11 3.1K
09:47 36.11 36.11 36.05 36.05 8.7K
09:48 36.05 36.08 36.04 36.08 6.6K
09:49 36.07 36.14 36.07 36.14 5.1K
09:50 36.14 36.14 36.09 36.09 2.8K
09:51 36.09 36.09 36.05 36.05 10.3K
09:52 36.07 36.09 36.07 36.09 3.3K
09:53 36.09 36.16 36.09 36.16 9.5K
09:54 36.16 36.21 36.13 36.21 5.7K
09:55 36.21 36.21 36.16 36.16 1.3K
09:56 36.16 36.16 36.06 36.11 11.3K
09:57 36.11 36.16 36.11 36.16 1.0K
09:58 36.11 36.13 36.11 36.13 2.0K
09:59 36.13 36.19 36.13 36.19 0.5K
10:00 36.19 36.19 36.14 36.14 3.9K
10:01 36.07 36.13 36.07 36.10 21.8K
10:02 36.10 36.18 36.10 36.18 3.6K
10:03 36.20 36.20 36.17 36.17 2.8K
10:04 36.17 36.17 36.13 36.13 7.6K
10:05 36.21 36.30 36.21 36.30 5.0K
10:06 36.29 36.29 36.26 36.26 5.4K
10:07 36.25 36.36 36.23 36.36 10.7K
10:08 36.35 36.35 36.30 36.30 3.9K
10:09 36.33 36.33 36.33 36.33 4.4K
10:10 36.36 36.44 36.36 36.43 13.8K
10:11 36.40 36.47 36.40 36.47 10.0K
10:12 36.48 36.49 36.45 36.45 2.8K
10:13 36.48 36.48 36.45 36.46 2.8K
10:14 36.46 36.48 36.44 36.47 4.1K
10:15 36.53 36.57 36.53 36.57 5.9K
10:16 36.59 36.62 36.59 36.59 4.8K
10:17 36.58 36.58 36.47 36.48 25.5K
10:18 36.43 36.55 36.41 36.55 19.8K
10:19 36.50 36.50 36.41 36.41 7.2K
10:20 36.42 36.43 36.39 36.40 4.3K
10:21 36.40 36.43 36.40 36.43 6.3K
10:22 36.43 36.48 36.43 36.47 7.1K
10:23 36.47 36.49 36.44 36.44 3.9K
10:24 36.50 36.50 36.49 36.49 7.2K
10:25 36.50 36.50 36.48 36.49 4.9K
10:26 36.52 36.52 36.48 36.49 9.2K
10:27 36.50 36.51 36.48 36.48 6.5K
10:28 36.48 36.48 36.47 36.47 1.2K
10:29 36.47 36.50 36.47 36.50 5.7K
10:30 36.48 36.51 36.48 36.49 6.0K
10:31 36.46 36.46 36.39 36.43 21.2K
10:32 36.45 36.55 36.45 36.55 6.8K
10:33 36.51 36.51 36.46 36.51 4.5K
10:34 36.51 36.51 36.48 36.50 6.6K
10:35 36.51 36.51 36.47 36.49 8.0K
10:36 36.50 36.50 36.44 36.44 6.4K
10:37 36.44 36.44 36.37 36.37 15.4K
10:38 36.37 36.46 36.37 36.46 4.6K
10:39 36.51 36.53 36.50 36.53 10.2K
10:40 36.53 36.55 36.51 36.51 16.4K
10:41 36.51 36.51 36.46 36.47 8.8K
10:42 36.47 36.49 36.47 36.49 3.9K
10:43 36.46 36.46 36.44 36.45 7.7K
10:44 36.43 36.43 36.41 36.41 3.4K
10:45 36.42 36.45 36.42 36.45 3.1K
10:46 36.45 36.52 36.44 36.52 17.0K
10:47 36.46 36.48 36.46 36.48 2.4K
10:48 36.48 36.50 36.45 36.45 6.5K
10:49 36.47 36.47 36.47 36.47 4.7K
10:50 36.47 36.48 36.44 36.44 5.7K
10:51 36.45 36.54 36.45 36.54 7.2K
10:52 36.58 36.60 36.58 36.60 2.9K
10:53 36.61 36.61 36.59 36.59 2.7K
10:54 36.61 36.65 36.61 36.65 2.9K
10:55 36.65 36.69 36.65 36.66 9.5K
10:56 36.62 36.63 36.61 36.63 7.3K
10:57 36.62 36.63 36.60 36.63 2.3K
10:58 36.63 36.63 36.62 36.62 8.8K
10:59 36.64 36.64 36.63 36.64 3.0K
11:00 36.67 36.70 36.67 36.68 6.4K
11:01 36.67 36.67 36.62 36.63 7.1K
11:02 36.63 36.65 36.63 36.65 4.8K
11:03 36.65 36.65 36.64 36.65 1.5K
11:04 36.63 36.63 36.57 36.57 11.4K
11:05 36.57 36.57 36.52 36.52 2.9K
11:06 36.51 36.54 36.50 36.54 6.7K
11:07 36.54 36.54 36.53 36.53 5.1K
11:08 36.53 36.53 36.50 36.50 3.8K
11:09 36.50 36.50 36.44 36.44 6.1K
11:10 36.44 36.45 36.44 36.45 1.4K
11:11 36.45 36.45 36.43 36.44 4.5K
11:12 36.45 36.45 36.41 36.41 7.9K
11:13 36.40 36.41 36.40 36.40 5.2K
11:14 36.40 36.40 36.39 36.39 3.7K
11:15 36.35 36.35 36.33 36.34 4.9K
11:16 36.36 36.36 36.35 36.36 2.9K
11:17 36.36 36.36 36.28 36.29 6.6K
11:18 36.29 36.31 36.29 36.31 5.5K
11:19 36.30 36.34 36.30 36.31 11.0K
11:20 36.32 36.32 36.32 36.32 1.3K
11:21 36.32 36.34 36.32 36.34 4.0K
11:22 36.31 36.31 36.29 36.31 4.4K
11:23 36.28 36.29 36.27 36.27 6.2K
11:24 36.27 36.27 36.26 36.26 2.2K
11:25 36.26 36.27 36.25 36.25 22.0K
11:26 36.25 36.25 36.22 36.23 1.1K
11:27 36.23 36.24 36.18 36.18 7.1K
11:28 36.20 36.23 36.20 36.23 9.8K
11:29 36.23 36.23 36.21 36.22 10.7K
11:30 36.18 36.20 36.18 36.20 7.3K
11:31 36.20 36.20 36.15 36.15 2.0K
11:32 36.15 36.18 36.15 36.18 3.5K
11:33 36.18 36.24 36.18 36.23 13.0K
11:34 36.23 36.23 36.21 36.22 3.6K
11:35 36.22 36.22 36.18 36.18 4.1K
11:36 36.21 36.22 36.20 36.22 3.0K
11:37 36.22 36.23 36.22 36.23 5.2K
11:38 36.23 36.23 36.23 36.23 2.9K
11:39 36.23 36.23 36.21 36.21 1.6K
11:40 36.21 36.22 36.21 36.21 3.2K
11:41 36.21 36.24 36.21 36.24 3.8K
11:42 36.24 36.26 36.24 36.26 5.8K
11:43 36.26 36.26 36.26 36.26 1.5K
11:44 36.22 36.22 36.17 36.19 12.3K
11:45 36.19 36.21 36.19 36.21 1.9K
11:46 36.21 36.21 36.19 36.19 5.4K
11:47 36.20 36.20 36.20 36.20 2.8K
11:48 36.20 36.21 36.20 36.21 2.1K
11:49 36.23 36.25 36.23 36.25 4.7K
11:50 36.26 36.29 36.26 36.28 7.0K
11:51 36.28 36.30 36.28 36.29 4.4K
11:52 36.29 36.29 36.25 36.25 10.8K
11:53 36.25 36.25 36.25 36.25 2.2K
11:54 36.26 36.27 36.24 36.25 6.7K
11:55 36.25 36.25 36.25 36.25 1.1K
11:56 36.26 36.31 36.26 36.31 4.7K
11:57 36.31 36.32 36.31 36.32 3.9K
11:58 36.31 36.34 36.31 36.34 47.5K
11:59 36.34 36.35 36.34 36.35 4.1K
12:00 36.35 36.35 36.33 36.34 5.9K
12:01 36.34 36.34 36.34 36.34 0.8K
12:02 36.34 36.37 36.34 36.37 4.6K
12:03 36.37 36.37 36.34 36.34 10.5K
12:04 36.34 36.35 36.34 36.35 2.5K
12:05 36.35 36.35 36.35 36.35 0.5K
12:06 36.35 36.35 36.33 36.34 8.1K
12:07 36.35 36.37 36.35 36.36 5.6K
12:08 36.36 36.39 36.36 36.39 14.3K
12:09 36.40 36.40 36.38 36.38 3.9K
12:10 36.35 36.36 36.35 36.36 6.0K
12:11 36.34 36.36 36.34 36.36 4.0K
12:12 36.36 36.36 36.35 36.35 5.5K
12:13 36.34 36.35 36.34 36.35 2.7K
12:14 36.35 36.37 36.35 36.37 1.8K
12:15 36.37 36.37 36.35 36.35 2.3K
12:16 36.36 36.39 36.36 36.39 4.3K
12:17 36.39 36.43 36.39 36.41 56.3K
12:18 36.42 36.47 36.42 36.45 15.6K
12:19 36.45 36.45 36.44 36.44 0.7K
12:20 36.44 36.45 36.44 36.45 6.2K
12:21 36.45 36.49 36.45 36.49 6.4K
12:22 36.51 36.52 36.50 36.51 13.1K
12:23 36.51 36.52 36.50 36.50 22.8K
12:24 36.51 36.51 36.45 36.45 3.5K
12:25 36.41 36.43 36.41 36.43 4.3K
12:26 36.43 36.46 36.43 36.46 3.3K
12:27 36.46 36.48 36.46 36.47 2.8K
12:28 36.47 36.47 36.43 36.43 10.4K
12:29 36.43 36.45 36.43 36.45 2.5K
12:30 36.45 36.48 36.41 36.48 8.1K
12:31 36.48 36.50 36.47 36.49 2.6K
12:32 36.49 36.49 36.49 36.49 2.3K
12:33 36.50 36.50 36.48 36.48 1.5K
12:34 36.50 36.51 36.50 36.51 8.2K
12:35 36.51 36.51 36.49 36.49 8.8K
12:36 36.49 36.50 36.48 36.48 5.4K
12:37 36.51 36.51 36.47 36.49 23.4K
12:38 36.49 36.51 36.49 36.51 13.0K
12:39 36.51 36.51 36.50 36.51 3.2K
12:40 36.51 36.51 36.50 36.50 2.4K
12:41 36.51 36.53 36.51 36.53 2.6K
12:42 36.52 36.53 36.52 36.53 4.9K
12:43 36.54 36.54 36.42 36.42 11.8K
12:44 36.42 36.42 36.34 36.34 6.0K
12:45 36.33 36.34 36.33 36.34 1.3K
12:46 36.32 36.36 36.31 36.31 36.3K
12:47 36.31 36.31 36.24 36.24 4.7K
12:48 36.25 36.28 36.25 36.28 3.4K
12:49 36.27 36.27 36.26 36.27 3.4K
12:50 36.27 36.27 36.25 36.27 8.1K
12:51 36.28 36.28 36.28 36.28 4.1K
12:52 36.28 36.33 36.28 36.33 5.4K
12:53 36.32 36.33 36.32 36.33 1.7K
12:54 36.33 36.36 36.33 36.36 4.2K
12:55 36.34 36.34 36.32 36.32 6.8K
12:56 36.32 36.32 36.26 36.27 2.0K
12:57 36.27 36.28 36.26 36.28 3.4K
12:58 36.28 36.28 36.27 36.27 4.9K
12:59 36.27 36.27 36.24 36.25 5.2K
13:00 36.26 36.27 36.25 36.25 5.6K
13:01 36.26 36.30 36.26 36.30 6.3K
13:02 36.30 36.31 36.30 36.31 0.6K
13:03 36.31 36.32 36.31 36.32 2.5K
13:04 36.32 36.32 36.27 36.27 6.3K
13:05 36.27 36.27 36.27 36.27 1.7K
13:06 36.28 36.29 36.28 36.29 4.6K
13:07 36.33 36.35 36.33 36.35 10.2K
13:08 36.35 36.35 36.33 36.35 5.8K
13:09 36.34 36.34 36.31 36.31 2.5K
13:10 36.31 36.32 36.31 36.32 1.2K
13:11 36.32 36.32 36.31 36.31 40.3K
13:12 36.31 36.31 36.30 36.30 33.4K
13:13 36.30 36.31 36.30 36.31 38.5K
13:14 36.26 36.26 36.22 36.23 22.0K
13:15 36.23 36.25 36.20 36.24 5.1K
13:16 36.23 36.24 36.23 36.23 2.0K
13:17 36.27 36.27 36.15 36.15 9.9K
13:18 36.15 36.18 36.15 36.18 3.6K
13:19 36.18 36.18 36.15 36.15 4.4K
13:20 36.18 36.18 36.17 36.17 4.8K
13:21 36.17 36.18 36.17 36.18 1.2K
13:22 36.26 36.26 36.23 36.25 8.7K
13:23 36.25 36.29 36.25 36.29 4.0K
13:24 36.33 36.33 36.31 36.32 12.3K
13:25 36.32 36.34 36.32 36.34 4.9K
13:26 36.34 36.38 36.34 36.38 4.1K
13:27 36.39 36.42 36.39 36.42 5.4K
13:28 36.42 36.51 36.42 36.51 4.8K
13:29 36.49 36.49 36.49 36.49 5.1K
13:30 36.49 36.57 36.49 36.56 6.5K
13:31 36.56 36.58 36.55 36.57 5.9K
13:32 36.55 36.55 36.54 36.55 3.0K
13:33 36.58 36.58 36.56 36.58 19.0K
13:34 36.58 36.58 36.57 36.57 1.8K
13:35 36.57 36.59 36.57 36.59 8.6K
13:36 36.66 36.70 36.66 36.70 10.4K
13:37 36.74 36.75 36.72 36.74 7.6K
13:38 36.79 36.84 36.79 36.84 7.8K
13:39 36.79 36.82 36.78 36.82 10.9K
13:40 36.81 36.84 36.75 36.77 82.8K
13:41 36.79 36.85 36.79 36.81 8.9K
13:42 36.81 36.81 36.80 36.80 1.9K
13:43 36.78 36.78 36.74 36.75 7.5K
13:44 36.75 36.76 36.74 36.76 5.4K
13:45 36.82 36.82 36.82 36.82 5.0K
13:46 36.84 36.84 36.80 36.80 9.2K
13:47 36.79 36.79 36.79 36.79 3.6K
13:48 36.80 36.80 36.74 36.75 6.1K
13:49 36.74 36.79 36.74 36.78 3.4K
13:50 36.78 36.81 36.78 36.80 4.0K
13:51 36.80 36.85 36.80 36.85 7.3K
13:52 36.85 36.87 36.84 36.87 8.2K
13:53 36.87 36.87 36.85 36.85 6.7K
13:54 36.85 36.85 36.80 36.80 5.7K
13:55 36.80 36.86 36.80 36.84 8.0K
13:56 36.85 36.85 36.81 36.81 5.1K
13:57 36.82 36.82 36.79 36.80 6.7K
13:58 36.79 36.79 36.76 36.76 4.7K
13:59 36.76 36.76 36.69 36.69 6.4K
14:00 36.71 36.71 36.69 36.70 4.9K
14:01 36.68 36.73 36.68 36.73 8.3K
14:02 36.74 36.78 36.74 36.78 5.3K
14:03 36.78 36.79 36.76 36.76 6.6K
14:04 36.75 36.75 36.70 36.70 6.3K
14:05 36.68 36.70 36.67 36.70 7.2K
14:06 36.70 36.70 36.70 36.70 0.9K
14:07 36.69 36.71 36.67 36.71 6.2K
14:08 36.70 36.70 36.67 36.67 4.4K
14:09 36.67 36.67 36.63 36.63 3.7K
14:10 36.62 36.66 36.62 36.66 5.1K
14:11 36.64 36.64 36.63 36.63 4.8K
14:12 36.65 36.65 36.64 36.64 4.1K
14:13 36.68 36.68 36.65 36.65 3.2K
14:14 36.65 36.65 36.64 36.65 2.2K
14:15 36.65 36.67 36.65 36.66 4.1K
14:16 36.67 36.67 36.66 36.66 4.7K
14:17 36.65 36.68 36.64 36.68 5.1K
14:18 36.69 36.70 36.69 36.69 3.9K
14:19 36.71 36.75 36.70 36.75 7.3K
14:20 36.75 36.75 36.74 36.74 5.7K
14:21 36.74 36.75 36.74 36.74 7.6K
14:22 36.74 36.74 36.67 36.67 6.1K
14:23 36.63 36.63 36.58 36.58 6.6K
14:24 36.58 36.62 36.58 36.60 2.9K
14:25 36.56 36.57 36.55 36.57 3.4K
14:26 36.57 36.60 36.57 36.60 6.1K
14:27 36.61 36.61 36.54 36.56 3.3K
14:28 36.57 36.57 36.57 36.57 2.4K
14:29 36.57 36.57 36.56 36.56 2.2K
14:30 36.55 36.55 36.55 36.55 2.1K
14:31 36.55 36.55 36.51 36.53 12.9K
14:32 36.55 36.57 36.54 36.57 9.0K
14:33 36.57 36.57 36.55 36.55 3.6K
14:34 36.55 36.60 36.55 36.56 7.6K
14:35 36.56 36.56 36.54 36.54 18.0K
14:36 36.53 36.53 36.47 36.47 2.6K
14:37 36.47 36.54 36.47 36.54 5.6K
14:38 36.54 36.54 36.54 36.54 0.9K
14:39 36.53 36.60 36.53 36.58 5.0K
14:40 36.58 36.58 36.56 36.56 6.3K
14:41 36.57 36.57 36.55 36.55 1.5K
14:42 36.57 36.57 36.56 36.57 16.4K
14:43 36.60 36.65 36.60 36.65 4.4K
14:44 36.67 36.67 36.65 36.65 4.8K
14:45 36.66 36.66 36.66 36.66 1.9K
14:46 36.70 36.70 36.67 36.69 7.8K
14:47 36.70 36.70 36.65 36.65 4.2K
14:48 36.66 36.66 36.64 36.64 5.3K
14:49 36.69 36.72 36.68 36.72 5.6K
14:50 36.71 36.71 36.69 36.70 4.5K
14:51 36.70 36.72 36.69 36.72 5.1K
14:52 36.72 36.72 36.72 36.72 2.3K
14:53 36.72 36.72 36.69 36.69 4.5K
14:54 36.69 36.69 36.64 36.67 11.0K
14:55 36.67 36.69 36.66 36.67 5.1K
14:56 36.67 36.68 36.67 36.68 2.3K
14:57 36.68 36.68 36.67 36.67 4.5K
14:58 36.69 36.69 36.66 36.66 10.9K
14:59 36.66 36.66 36.62 36.62 4.5K
15:00 36.63 36.63 36.63 36.63 7.5K
15:01 36.61 36.65 36.61 36.65 7.4K
15:02 36.64 36.67 36.64 36.67 4.5K
15:03 36.66 36.68 36.66 36.68 9.4K
15:04 36.68 36.69 36.66 36.66 3.9K
15:05 36.66 36.66 36.65 36.65 6.1K
15:06 36.65 36.69 36.65 36.68 23.0K
15:07 36.67 36.67 36.67 36.67 6.3K
15:08 36.69 36.75 36.69 36.69 29.4K
15:09 36.66 36.72 36.66 36.72 22.3K
15:10 36.72 36.73 36.70 36.73 29.2K
15:11 36.73 36.74 36.72 36.74 2.2K
15:12 36.74 36.74 36.72 36.74 5.2K
15:13 36.72 36.72 36.71 36.72 5.0K
15:14 36.74 36.75 36.74 36.74 6.3K
15:15 36.74 36.74 36.71 36.73 8.2K
15:16 36.73 36.75 36.73 36.75 3.8K
15:17 36.75 36.75 36.72 36.72 4.6K
15:18 36.72 36.72 36.70 36.72 7.0K
15:19 36.72 36.73 36.70 36.73 23.2K
15:20 36.74 36.74 36.70 36.72 9.4K
15:21 36.70 36.71 36.70 36.71 15.2K
15:22 36.71 36.71 36.64 36.64 69.1K
15:23 36.64 36.65 36.62 36.63 6.2K
15:24 36.63 36.63 36.61 36.62 7.8K
15:25 36.62 36.62 36.54 36.56 8.9K
15:26 36.56 36.61 36.56 36.60 12.2K
15:27 36.60 36.61 36.60 36.61 2.4K
15:28 36.62 36.63 36.61 36.61 17.1K
15:29 36.62 36.62 36.61 36.61 6.9K
15:30 36.61 36.66 36.61 36.65 11.0K
15:31 36.64 36.64 36.61 36.63 9.5K
15:32 36.63 36.63 36.60 36.60 5.9K
15:33 36.67 36.67 36.66 36.66 7.3K
15:34 36.66 36.68 36.65 36.68 6.3K
15:35 36.70 36.70 36.62 36.62 14.0K
15:36 36.62 36.63 36.59 36.60 11.6K
15:37 36.59 36.63 36.57 36.63 10.0K
15:38 36.63 36.63 36.59 36.61 7.6K
15:39 36.58 36.61 36.58 36.61 9.3K
15:40 36.65 36.70 36.65 36.70 9.6K
15:41 36.70 36.73 36.69 36.73 14.8K
15:42 36.71 36.71 36.69 36.71 8.5K
15:43 36.71 36.73 36.69 36.69 7.9K
15:44 36.69 36.70 36.67 36.67 10.6K
15:45 36.69 36.69 36.66 36.66 8.4K
15:46 36.67 36.67 36.65 36.65 16.2K
15:47 36.65 36.74 36.65 36.74 12.1K
15:48 36.74 36.76 36.72 36.76 14.3K
15:49 36.76 36.78 36.76 36.77 9.7K
15:50 36.75 36.77 36.74 36.77 14.9K
15:51 36.83 36.83 36.79 36.79 19.8K
15:52 36.77 36.78 36.74 36.78 20.4K
15:53 36.79 36.80 36.78 36.78 16.9K
15:54 36.83 36.91 36.83 36.91 27.8K
15:55 36.89 36.92 36.89 36.92 22.5K
15:56 36.95 37.03 36.95 37.03 39.9K
15:57 37.06 37.09 37.06 37.06 57.1K
15:58 37.05 37.06 37.05 37.06 43.8K
15:59 37.04 37.04 37.02 37.02 61.3K
16:00 37.02 37.12 37.02 37.12 1,087.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles