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 36.71 36.72 35.62 36.39 36.6K
09:32 36.40 36.40 36.39 36.39 5.5K
09:33 36.38 36.38 36.22 36.33 10.2K
09:34 36.25 36.46 36.25 36.46 10.2K
09:35 36.46 36.56 36.46 36.53 1.3K
09:36 36.62 36.62 36.59 36.59 1.7K
09:37 36.60 36.67 36.60 36.67 1.5K
09:38 36.67 36.67 36.63 36.63 0.8K
09:39 36.63 36.83 36.63 36.83 2.3K
09:40 36.83 36.83 36.77 36.78 8.0K
09:41 36.75 36.75 36.72 36.72 5.5K
09:42 36.83 36.83 36.76 36.76 6.7K
09:43 36.76 36.76 36.64 36.64 4.7K
09:44 36.62 36.62 36.51 36.51 7.0K
09:45 36.51 36.59 36.51 36.59 3.1K
09:46 36.55 36.55 36.50 36.50 4.6K
09:47 36.60 36.66 36.60 36.64 8.5K
09:48 36.68 36.78 36.68 36.77 3.5K
09:49 36.77 36.87 36.77 36.87 7.4K
09:50 36.80 36.87 36.80 36.87 3.0K
09:51 36.87 36.87 36.77 36.79 2.7K
09:52 36.79 36.92 36.79 36.92 13.4K
09:53 36.98 37.00 36.98 36.98 8.7K
09:54 36.98 36.98 36.83 36.83 4.5K
09:55 36.79 36.79 36.76 36.77 2.4K
09:56 36.77 36.81 36.77 36.79 3.5K
09:57 36.79 36.80 36.78 36.78 4.2K
09:58 36.78 36.78 36.71 36.74 6.2K
09:59 36.73 36.73 36.69 36.70 5.6K
10:00 36.72 36.72 36.65 36.65 14.3K
10:01 36.61 36.61 36.51 36.53 16.1K
10:02 36.53 36.81 36.53 36.81 4.5K
10:03 36.81 36.81 36.70 36.70 3.3K
10:04 36.70 36.70 36.64 36.69 9.1K
10:05 36.69 36.77 36.69 36.73 5.4K
10:06 36.73 36.74 36.65 36.65 6.8K
10:07 36.62 36.62 36.55 36.55 2.0K
10:08 36.49 36.50 36.48 36.50 5.7K
10:09 36.52 36.66 36.52 36.66 4.9K
10:10 36.64 36.66 36.63 36.63 6.4K
10:11 36.60 36.65 36.60 36.62 10.3K
10:12 36.67 36.68 36.66 36.66 8.9K
10:13 36.66 36.71 36.66 36.67 12.5K
10:14 36.60 36.60 36.52 36.53 8.2K
10:15 36.59 36.59 36.50 36.50 11.5K
10:16 36.51 36.54 36.51 36.54 8.0K
10:17 36.51 36.51 36.37 36.37 10.3K
10:18 36.39 36.42 36.38 36.39 4.6K
10:19 36.32 36.34 36.27 36.28 23.2K
10:20 36.29 36.30 36.18 36.18 6.4K
10:21 36.23 36.23 36.23 36.23 4.0K
10:22 36.27 36.27 36.19 36.22 11.1K
10:23 36.22 36.28 36.22 36.25 4.5K
10:24 36.25 36.29 36.25 36.27 7.0K
10:25 36.27 36.39 36.27 36.35 9.9K
10:26 36.32 36.36 36.32 36.35 6.6K
10:27 36.33 36.39 36.33 36.39 5.8K
10:28 36.41 36.55 36.41 36.54 7.5K
10:29 36.52 36.52 36.49 36.49 5.0K
10:30 36.46 36.46 36.36 36.39 32.6K
10:31 36.39 36.56 36.39 36.55 51.6K
10:32 36.56 36.57 36.56 36.57 1.9K
10:33 36.57 36.60 36.54 36.60 10.1K
10:34 36.61 36.73 36.61 36.73 6.5K
10:35 36.73 36.79 36.73 36.79 4.5K
10:36 36.79 36.83 36.79 36.81 4.1K
10:37 36.78 36.78 36.74 36.74 5.5K
10:38 36.66 36.75 36.66 36.75 5.0K
10:39 36.67 36.67 36.58 36.60 10.1K
10:40 36.61 36.61 36.55 36.55 3.5K
10:41 36.58 36.63 36.58 36.59 6.5K
10:42 36.59 36.71 36.59 36.71 6.9K
10:43 36.68 36.68 36.54 36.56 4.2K
10:44 36.57 36.59 36.52 36.59 6.3K
10:45 36.65 36.74 36.65 36.70 6.4K
10:46 36.68 36.71 36.66 36.70 5.0K
10:47 36.69 36.69 36.68 36.68 6.8K
10:48 36.72 36.72 36.65 36.65 10.1K
10:49 36.77 36.77 36.75 36.75 6.1K
10:50 36.68 36.68 36.63 36.65 2.6K
10:51 36.61 36.61 36.57 36.61 4.0K
10:52 36.67 36.67 36.58 36.58 7.2K
10:53 36.58 36.58 36.56 36.56 2.8K
10:54 36.53 36.54 36.50 36.51 16.2K
10:55 36.51 36.52 36.51 36.52 1.8K
10:56 36.52 36.52 36.50 36.51 12.4K
10:57 36.49 36.51 36.49 36.51 13.4K
10:58 36.54 36.56 36.54 36.56 6.6K
10:59 36.59 36.64 36.59 36.60 3.0K
11:00 36.65 36.68 36.65 36.68 2.1K
11:01 36.67 36.73 36.67 36.73 10.8K
11:02 36.73 36.73 36.65 36.65 5.2K
11:03 36.66 36.68 36.64 36.68 3.4K
11:04 36.68 36.72 36.66 36.67 4.3K
11:05 36.63 36.63 36.61 36.61 5.7K
11:06 36.62 36.62 36.60 36.60 1.2K
11:07 36.59 36.61 36.59 36.60 2.4K
11:08 36.62 36.62 36.61 36.61 2.0K
11:09 36.62 36.62 36.56 36.56 8.9K
11:10 36.56 36.56 36.52 36.53 3.7K
11:11 36.55 36.57 36.55 36.57 2.3K
11:12 36.57 36.68 36.57 36.68 10.8K
11:13 36.67 36.67 36.65 36.65 2.3K
11:14 36.68 36.73 36.68 36.68 14.2K
11:15 36.74 36.74 36.72 36.73 8.1K
11:16 36.71 36.80 36.71 36.80 6.0K
11:17 36.83 36.95 36.82 36.95 67.0K
11:18 36.95 36.97 36.95 36.96 96.0K
11:19 37.00 37.00 36.98 36.99 34.7K
11:20 36.97 37.00 36.97 37.00 29.7K
11:21 37.05 37.11 37.05 37.11 10.3K
11:22 37.11 37.11 37.01 37.05 9.0K
11:23 37.03 37.08 37.02 37.02 16.8K
11:24 37.01 37.01 36.96 36.96 14.3K
11:25 36.96 36.98 36.95 36.98 26.2K
11:26 36.98 36.98 36.95 36.97 27.7K
11:27 36.99 37.02 36.97 37.02 11.3K
11:28 37.02 37.02 36.99 36.99 4.8K
11:29 36.99 37.00 36.98 36.98 2.1K
11:30 36.97 36.97 36.95 36.97 21.0K
11:31 36.99 37.06 36.99 37.06 16.7K
11:32 37.06 37.06 36.97 36.97 3.7K
11:33 36.97 37.07 36.95 37.07 6.2K
11:34 37.05 37.06 37.04 37.06 2.2K
11:35 37.06 37.06 37.02 37.03 17.0K
11:36 36.98 37.01 36.97 37.01 5.1K
11:37 37.04 37.04 37.02 37.03 7.7K
11:38 37.03 37.03 36.98 37.03 6.4K
11:39 37.03 37.03 36.99 36.99 5.5K
11:40 37.03 37.09 37.03 37.07 8.1K
11:41 37.09 37.15 37.09 37.11 6.2K
11:42 37.13 37.13 37.11 37.12 9.2K
11:43 37.12 37.14 37.09 37.13 4.8K
11:44 37.13 37.24 37.13 37.23 5.3K
11:45 37.18 37.26 37.18 37.26 7.7K
11:46 37.24 37.24 37.17 37.17 12.5K
11:47 37.17 37.19 37.08 37.08 5.1K
11:48 37.08 37.08 37.06 37.07 3.8K
11:49 37.08 37.08 37.06 37.08 4.0K
11:50 37.08 37.11 37.06 37.11 3.4K
11:51 37.07 37.11 37.07 37.11 3.9K
11:52 37.14 37.14 37.12 37.14 2.3K
11:53 37.14 37.14 37.09 37.09 2.3K
11:54 37.12 37.18 37.12 37.18 4.9K
11:55 37.18 37.21 37.18 37.21 2.8K
11:56 37.20 37.23 37.20 37.23 4.0K
11:57 37.23 37.29 37.23 37.29 3.6K
11:58 37.30 37.33 37.28 37.33 5.3K
11:59 37.33 37.35 37.33 37.35 2.6K
12:00 37.37 37.37 37.27 37.27 5.6K
12:01 37.29 37.29 37.23 37.24 1.9K
12:02 37.26 37.26 37.20 37.22 3.3K
12:03 37.22 37.26 37.22 37.25 6.7K
12:04 37.25 37.30 37.25 37.30 2.7K
12:05 37.35 37.39 37.33 37.39 5.3K
12:06 37.37 37.38 37.35 37.35 4.7K
12:07 37.30 37.38 37.30 37.38 7.7K
12:08 37.38 37.38 37.35 37.38 3.3K
12:09 37.38 37.40 37.38 37.40 1.9K
12:10 37.40 37.40 37.38 37.40 2.1K
12:11 37.40 37.46 37.40 37.43 2.9K
12:12 37.43 37.45 37.43 37.45 2.0K
12:13 37.45 37.45 37.43 37.43 3.0K
12:14 37.42 37.45 37.42 37.43 5.2K
12:15 37.43 37.46 37.43 37.46 0.5K
12:16 37.47 37.51 37.47 37.51 4.2K
12:17 37.48 37.51 37.48 37.51 3.1K
12:18 37.53 37.54 37.51 37.51 5.6K
12:19 37.53 37.55 37.53 37.55 1.6K
12:20 37.54 37.54 37.51 37.52 4.5K
12:21 37.53 37.54 37.53 37.54 2.9K
12:22 37.56 37.65 37.56 37.65 3.8K
12:23 37.65 37.71 37.65 37.69 5.1K
12:24 37.69 37.69 37.67 37.67 3.2K
12:25 37.64 37.64 37.59 37.59 2.0K
12:26 37.59 37.61 37.59 37.61 2.7K
12:27 37.58 37.61 37.58 37.59 83.1K
12:28 37.59 37.67 37.59 37.67 8.1K
12:29 37.67 37.70 37.67 37.70 2.3K
12:30 37.70 37.70 37.63 37.63 4.2K
12:31 37.64 37.64 37.61 37.61 2.8K
12:32 37.61 37.61 37.55 37.55 5.3K
12:33 37.54 37.57 37.52 37.57 5.8K
12:34 37.57 37.57 37.53 37.54 3.6K
12:35 37.56 37.58 37.56 37.58 1.8K
12:36 37.60 37.63 37.60 37.63 1.5K
12:37 37.63 37.72 37.63 37.71 4.0K
12:38 37.71 37.71 37.70 37.70 4.0K
12:39 37.72 37.73 37.70 37.71 5.2K
12:40 37.72 37.72 37.72 37.72 3.9K
12:41 37.71 37.71 37.67 37.67 5.5K
12:42 37.59 37.65 37.56 37.58 10.2K
12:43 37.59 37.59 37.58 37.58 4.8K
12:44 37.59 37.63 37.59 37.63 2.9K
12:45 37.67 37.67 37.63 37.63 4.1K
12:46 37.63 37.67 37.63 37.67 2.4K
12:47 37.71 37.72 37.71 37.72 3.0K
12:48 37.73 37.73 37.68 37.68 5.4K
12:49 37.73 37.74 37.68 37.68 6.1K
12:50 37.68 37.69 37.68 37.69 5.4K
12:51 37.71 37.71 37.68 37.68 2.9K
12:52 37.68 37.68 37.67 37.68 0.7K
12:53 37.64 37.66 37.64 37.65 6.0K
12:54 37.68 37.76 37.68 37.76 5.2K
12:55 37.77 37.80 37.76 37.76 4.6K
12:56 37.76 37.79 37.76 37.78 8.0K
12:57 37.78 37.78 37.73 37.73 3.4K
12:58 37.72 37.72 37.72 37.72 1.6K
12:59 37.74 37.76 37.74 37.76 6.3K
13:00 37.76 37.78 37.76 37.78 3.0K
13:01 37.78 37.78 37.78 37.78 1.1K
13:02 37.78 37.81 37.78 37.81 6.6K
13:03 37.81 37.81 37.75 37.75 4.4K
13:04 37.75 37.81 37.75 37.81 4.5K
13:05 37.85 37.87 37.85 37.86 9.0K
13:06 37.87 37.90 37.85 37.90 13.0K
13:07 37.90 37.90 37.85 37.89 7.9K
13:08 37.89 37.89 37.85 37.87 18.5K
13:09 37.88 37.91 37.88 37.91 7.1K
13:10 37.91 37.93 37.91 37.93 7.5K
13:11 37.96 37.99 37.96 37.99 6.5K
13:12 37.96 38.00 37.96 38.00 13.6K
13:13 38.00 38.01 37.98 38.01 8.7K
13:14 38.01 38.05 38.01 38.03 5.3K
13:15 38.03 38.06 38.03 38.05 3.8K
13:16 38.05 38.06 38.05 38.06 9.3K
13:17 38.06 38.07 38.06 38.06 18.9K
13:18 38.06 38.08 38.06 38.07 4.8K
13:19 38.09 38.14 38.06 38.14 23.6K
13:20 38.13 38.17 38.13 38.13 7.1K
13:21 38.14 38.14 38.14 38.14 1.6K
13:22 38.14 38.15 38.13 38.15 12.8K
13:23 38.14 38.14 38.10 38.10 13.8K
13:24 38.04 38.04 37.91 37.93 5.7K
13:25 37.94 38.02 37.94 38.02 9.5K
13:26 38.02 38.06 38.02 38.06 4.8K
13:27 38.06 38.06 38.05 38.06 3.0K
13:28 38.07 38.08 38.04 38.04 8.3K
13:29 38.04 38.04 38.02 38.03 3.2K
13:30 38.03 38.05 38.03 38.05 4.7K
13:31 38.05 38.07 38.03 38.03 8.2K
13:32 38.04 38.07 38.04 38.07 4.8K
13:33 38.07 38.07 38.06 38.07 6.2K
13:34 38.07 38.13 38.07 38.13 7.2K
13:35 38.13 38.13 38.11 38.11 6.6K
13:36 38.09 38.11 38.09 38.11 6.3K
13:37 38.11 38.15 38.11 38.15 11.9K
13:38 38.10 38.15 38.10 38.12 8.8K
13:39 38.15 38.17 38.14 38.17 9.3K
13:40 38.17 38.21 38.17 38.18 9.0K
13:41 38.19 38.20 38.19 38.20 5.0K
13:42 38.19 38.19 38.16 38.18 23.8K
13:43 38.21 38.25 38.20 38.20 11.3K
13:44 38.20 38.23 38.20 38.23 4.2K
13:45 38.19 38.19 38.18 38.19 6.5K
13:46 38.19 38.21 38.19 38.21 8.7K
13:47 38.18 38.21 38.18 38.20 12.7K
13:48 38.15 38.22 38.15 38.22 6.8K
13:49 38.22 38.22 38.17 38.19 7.1K
13:50 38.23 38.24 38.17 38.17 12.0K
13:51 38.17 38.18 38.15 38.17 10.4K
13:52 38.17 38.20 38.17 38.20 3.9K
13:53 38.17 38.21 38.17 38.21 5.8K
13:54 38.21 38.26 38.21 38.25 4.5K
13:55 38.25 38.25 38.23 38.25 2.9K
13:56 38.29 38.34 38.29 38.34 5.7K
13:57 38.35 38.38 38.35 38.38 3.2K
13:58 38.41 38.41 38.37 38.37 8.9K
13:59 38.36 38.41 38.36 38.37 6.8K
14:00 38.37 38.45 38.37 38.44 16.5K
14:01 38.46 38.46 38.43 38.45 14.3K
14:02 38.46 38.50 38.41 38.50 20.0K
14:03 38.52 38.57 38.52 38.55 18.4K
14:04 38.52 38.57 38.52 38.57 6.6K
14:05 38.52 38.52 38.47 38.47 4.4K
14:06 38.48 38.52 38.48 38.52 5.3K
14:07 38.52 38.55 38.51 38.55 10.3K
14:08 38.56 38.56 38.56 38.56 4.1K
14:09 38.57 38.59 38.57 38.59 17.0K
14:10 38.55 38.59 38.54 38.59 11.8K
14:11 38.57 38.57 38.54 38.54 5.9K
14:12 38.54 38.59 38.53 38.59 7.5K
14:13 38.59 38.60 38.57 38.58 4.3K
14:14 38.60 38.60 38.55 38.55 12.8K
14:15 38.55 38.59 38.55 38.59 2.7K
14:16 38.58 38.58 38.54 38.54 13.3K
14:17 38.54 38.57 38.54 38.57 4.8K
14:18 38.57 38.58 38.57 38.58 10.1K
14:19 38.59 38.61 38.59 38.60 7.8K
14:20 38.60 38.62 38.60 38.61 15.4K
14:21 38.63 38.63 38.59 38.59 15.3K
14:22 38.63 38.65 38.63 38.65 5.1K
14:23 38.65 38.69 38.65 38.69 17.3K
14:24 38.69 38.69 38.68 38.68 6.0K
14:25 38.66 38.66 38.61 38.63 11.2K
14:26 38.65 38.71 38.65 38.69 12.5K
14:27 38.69 38.69 38.67 38.67 7.5K
14:28 38.64 38.65 38.61 38.61 14.3K
14:29 38.59 38.65 38.59 38.64 7.4K
14:30 38.66 38.66 38.57 38.59 6.7K
14:31 38.57 38.59 38.53 38.53 5.1K
14:32 38.55 38.55 38.54 38.54 7.0K
14:33 38.54 38.54 38.51 38.52 3.2K
14:34 38.53 38.53 38.42 38.42 14.0K
14:35 38.41 38.41 38.35 38.35 7.3K
14:36 38.35 38.36 38.35 38.35 3.4K
14:37 38.29 38.30 38.29 38.30 5.7K
14:38 38.32 38.33 38.32 38.33 8.7K
14:39 38.35 38.36 38.35 38.36 3.9K
14:40 38.36 38.42 38.36 38.38 10.2K
14:41 38.37 38.47 38.37 38.45 48.3K
14:42 38.43 38.43 38.35 38.35 3.0K
14:43 38.35 38.36 38.35 38.36 7.3K
14:44 38.31 38.32 38.31 38.32 3.2K
14:45 38.32 38.32 38.30 38.30 2.3K
14:46 38.31 38.31 38.27 38.29 5.8K
14:47 38.30 38.39 38.30 38.36 9.3K
14:48 38.36 38.36 38.32 38.32 4.6K
14:49 38.29 38.32 38.29 38.32 4.6K
14:50 38.31 38.31 38.29 38.30 5.5K
14:51 38.30 38.31 38.28 38.30 6.7K
14:52 38.30 38.37 38.30 38.37 6.6K
14:53 38.35 38.35 38.33 38.33 3.6K
14:54 38.31 38.31 38.29 38.29 10.6K
14:55 38.29 38.30 38.24 38.25 6.1K
14:56 38.26 38.33 38.26 38.33 4.8K
14:57 38.34 38.35 38.33 38.34 7.3K
14:58 38.34 38.34 38.30 38.30 3.8K
14:59 38.32 38.33 38.32 38.33 7.6K
15:00 38.35 38.35 38.32 38.32 5.8K
15:01 38.31 38.35 38.31 38.34 7.6K
15:02 38.35 38.42 38.35 38.42 6.1K
15:03 38.41 38.43 38.39 38.43 6.2K
15:04 38.40 38.41 38.40 38.41 3.9K
15:05 38.40 38.40 38.37 38.37 12.7K
15:06 38.38 38.39 38.36 38.39 4.5K
15:07 38.38 38.46 38.38 38.45 8.5K
15:08 38.46 38.47 38.44 38.47 5.9K
15:09 38.47 38.50 38.47 38.50 6.4K
15:10 38.48 38.48 38.46 38.47 5.2K
15:11 38.47 38.50 38.47 38.50 6.9K
15:12 38.52 38.54 38.48 38.48 7.5K
15:13 38.48 38.50 38.48 38.50 2.8K
15:14 38.50 38.51 38.50 38.51 6.5K
15:15 38.51 38.51 38.45 38.48 5.9K
15:16 38.48 38.54 38.48 38.54 7.3K
15:17 38.54 38.54 38.51 38.51 6.7K
15:18 38.52 38.53 38.51 38.52 6.4K
15:19 38.51 38.53 38.51 38.51 7.1K
15:20 38.48 38.48 38.45 38.47 6.4K
15:21 38.47 38.47 38.42 38.42 7.7K
15:22 38.43 38.47 38.41 38.45 9.4K
15:23 38.44 38.47 38.44 38.46 7.4K
15:24 38.46 38.52 38.46 38.48 8.3K
15:25 38.50 38.51 38.50 38.51 1.2K
15:26 38.48 38.48 38.45 38.47 11.0K
15:27 38.47 38.48 38.45 38.47 9.6K
15:28 38.49 38.49 38.45 38.45 10.7K
15:29 38.38 38.39 38.35 38.35 8.0K
15:30 38.35 38.37 38.33 38.35 10.8K
15:31 38.34 38.34 38.27 38.27 9.7K
15:32 38.25 38.26 38.22 38.24 12.5K
15:33 38.24 38.24 38.12 38.13 7.9K
15:34 38.13 38.14 38.07 38.09 22.2K
15:35 38.09 38.13 38.09 38.13 14.1K
15:36 38.13 38.16 38.13 38.16 17.3K
15:37 38.16 38.24 38.15 38.17 17.1K
15:38 38.13 38.13 38.09 38.09 7.8K
15:39 38.06 38.06 38.02 38.04 23.6K
15:40 38.02 38.05 38.00 38.00 16.9K
15:41 38.02 38.02 37.98 37.98 12.7K
15:42 37.98 38.02 37.98 37.99 15.2K
15:43 38.00 38.06 37.98 38.04 17.4K
15:44 38.02 38.06 38.02 38.02 19.9K
15:45 38.02 38.06 38.01 38.02 16.2K
15:46 38.04 38.06 37.99 37.99 22.6K
15:47 37.99 37.99 37.96 37.96 23.8K
15:48 37.97 38.02 37.97 38.02 17.0K
15:49 38.02 38.02 37.97 38.01 19.7K
15:50 38.01 38.05 37.98 37.98 27.7K
15:51 37.98 38.03 37.98 38.02 33.3K
15:52 38.01 38.02 37.98 37.99 45.3K
15:53 37.99 37.99 37.80 37.84 33.8K
15:54 37.85 37.89 37.80 37.88 35.3K
15:55 37.86 37.95 37.86 37.94 37.9K
15:56 37.94 38.02 37.93 38.02 38.5K
15:57 38.06 38.10 38.05 38.09 94.3K
15:58 38.09 38.11 37.96 37.97 83.6K
15:59 37.97 37.99 37.94 37.94 76.3K
16:00 37.95 37.97 37.84 37.86 917.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles