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 37.23 37.86 37.21 37.40 26.5K
09:32 37.34 37.38 37.27 37.38 16.6K
09:33 37.21 37.21 37.08 37.08 3.8K
09:34 37.05 37.06 36.85 36.85 3.1K
09:35 36.72 37.10 36.72 37.10 22.1K
09:36 37.10 37.10 36.95 36.95 2.0K
09:37 36.95 36.95 36.89 36.89 5.7K
09:38 36.89 36.94 36.89 36.94 1.0K
09:39 36.94 36.98 36.94 36.98 11.9K
09:40 37.04 37.07 36.98 37.02 4.5K
09:41 37.03 37.10 37.03 37.07 2.2K
09:42 37.07 37.15 37.07 37.15 3.1K
09:43 37.15 37.15 37.03 37.03 4.5K
09:44 37.03 37.03 37.03 37.03 1.2K
09:45 36.98 36.98 36.85 36.86 4.5K
09:46 36.77 36.77 36.74 36.74 10.2K
09:47 36.74 36.77 36.66 36.66 6.1K
09:48 36.66 36.66 36.53 36.53 6.0K
09:49 36.56 36.60 36.55 36.55 2.4K
09:50 36.56 36.56 36.47 36.53 11.8K
09:51 36.53 36.56 36.49 36.50 3.3K
09:52 36.50 36.61 36.50 36.61 18.7K
09:53 36.61 36.83 36.56 36.83 9.9K
09:54 36.84 36.84 36.74 36.77 5.6K
09:55 36.77 36.77 36.67 36.68 1.4K
09:56 36.68 36.72 36.65 36.65 3.5K
09:57 36.73 36.73 36.60 36.61 15.4K
09:58 36.64 36.64 36.52 36.59 2.3K
09:59 36.48 36.59 36.48 36.56 5.6K
10:00 36.61 36.65 36.61 36.65 4.1K
10:01 36.75 36.94 36.75 36.94 7.3K
10:02 36.94 36.94 36.70 36.70 27.2K
10:03 36.78 36.83 36.77 36.83 3.8K
10:04 36.83 36.92 36.83 36.88 13.4K
10:05 36.96 36.98 36.96 36.98 3.1K
10:06 37.02 37.08 36.98 36.98 8.0K
10:07 36.98 37.08 36.98 37.06 2.9K
10:08 37.05 37.05 36.99 37.01 4.0K
10:09 37.01 37.02 37.01 37.02 4.2K
10:10 36.96 36.96 36.86 36.86 5.5K
10:11 36.83 36.83 36.75 36.77 6.8K
10:12 36.73 36.77 36.68 36.68 6.5K
10:13 36.67 36.72 36.61 36.61 4.0K
10:14 36.65 36.79 36.63 36.79 30.7K
10:15 36.77 36.77 36.73 36.75 10.8K
10:16 36.82 36.83 36.78 36.79 12.2K
10:17 36.82 36.82 36.75 36.75 8.6K
10:18 36.78 36.79 36.77 36.77 17.7K
10:19 36.79 36.79 36.76 36.78 6.9K
10:20 36.71 36.71 36.61 36.63 8.1K
10:21 36.64 36.66 36.63 36.64 9.8K
10:22 36.70 36.70 36.61 36.62 16.9K
10:23 36.66 36.68 36.62 36.68 9.0K
10:24 36.77 36.81 36.77 36.79 10.8K
10:25 36.79 36.79 36.78 36.78 4.5K
10:26 36.74 36.74 36.71 36.74 2.9K
10:27 36.76 36.76 36.71 36.71 6.0K
10:28 36.66 36.66 36.60 36.60 3.3K
10:29 36.60 36.63 36.60 36.63 8.6K
10:30 36.67 36.74 36.66 36.73 9.4K
10:31 36.74 36.74 36.69 36.71 8.2K
10:32 36.78 36.82 36.78 36.78 8.1K
10:33 36.83 36.83 36.78 36.79 5.2K
10:34 36.78 36.85 36.77 36.84 10.1K
10:35 36.82 36.82 36.77 36.78 3.2K
10:36 36.78 36.82 36.78 36.82 4.6K
10:37 36.84 36.89 36.84 36.86 10.8K
10:38 36.84 36.91 36.84 36.91 3.9K
10:39 36.91 36.91 36.85 36.89 4.8K
10:40 36.89 36.89 36.85 36.86 4.3K
10:41 36.85 36.89 36.85 36.89 4.9K
10:42 36.87 36.92 36.87 36.92 8.0K
10:43 36.92 36.93 36.86 36.88 8.1K
10:44 36.90 36.90 36.90 36.90 1.9K
10:45 36.92 36.99 36.92 36.99 6.6K
10:46 37.01 37.06 37.01 37.06 5.8K
10:47 37.08 37.08 37.05 37.05 6.1K
10:48 37.04 37.04 36.94 36.94 4.6K
10:49 36.94 36.96 36.90 36.90 5.2K
10:50 36.90 36.90 36.81 36.81 6.0K
10:51 36.81 36.81 36.71 36.71 3.8K
10:52 36.76 36.79 36.71 36.79 6.2K
10:53 36.79 36.84 36.79 36.84 3.8K
10:54 36.84 36.91 36.84 36.86 7.4K
10:55 36.86 36.86 36.81 36.84 4.3K
10:56 36.83 36.86 36.80 36.86 5.1K
10:57 36.86 36.86 36.84 36.84 1.5K
10:58 36.84 36.84 36.82 36.82 6.1K
10:59 36.84 36.92 36.84 36.91 5.1K
11:00 36.89 36.89 36.77 36.77 6.8K
11:01 36.76 36.76 36.69 36.70 4.3K
11:02 36.74 36.77 36.74 36.77 4.0K
11:03 36.75 36.75 36.69 36.72 8.0K
11:04 36.72 36.73 36.69 36.71 5.2K
11:05 36.72 36.72 36.67 36.70 8.6K
11:06 36.69 36.71 36.64 36.64 5.7K
11:07 36.64 36.64 36.62 36.62 2.9K
11:08 36.69 36.78 36.69 36.78 8.2K
11:09 36.79 36.79 36.67 36.67 6.6K
11:10 36.70 36.71 36.69 36.69 4.6K
11:11 36.70 36.70 36.64 36.64 11.4K
11:12 36.63 36.63 36.57 36.61 14.4K
11:13 36.61 36.61 36.55 36.57 5.5K
11:14 36.57 36.64 36.57 36.64 19.1K
11:15 36.60 36.60 36.54 36.57 24.1K
11:16 36.55 36.58 36.53 36.53 11.8K
11:17 36.53 36.56 36.51 36.56 19.3K
11:18 36.60 36.60 36.56 36.58 4.9K
11:19 36.62 36.67 36.62 36.64 9.5K
11:20 36.64 36.64 36.58 36.63 5.8K
11:21 36.63 36.63 36.57 36.57 2.8K
11:22 36.61 36.62 36.60 36.62 2.8K
11:23 36.65 36.69 36.65 36.69 3.8K
11:24 36.67 36.69 36.67 36.67 5.4K
11:25 36.67 36.69 36.66 36.69 4.4K
11:26 36.71 36.73 36.61 36.61 6.2K
11:27 36.63 36.63 36.59 36.59 5.7K
11:28 36.66 36.66 36.64 36.64 8.8K
11:29 36.64 36.64 36.61 36.63 4.9K
11:30 36.66 36.68 36.66 36.68 5.5K
11:31 36.69 36.69 36.68 36.68 5.9K
11:32 36.64 36.66 36.64 36.66 9.0K
11:33 36.67 36.67 36.63 36.65 3.5K
11:34 36.67 36.70 36.63 36.63 12.0K
11:35 36.64 36.64 36.56 36.56 10.5K
11:36 36.56 36.56 36.53 36.55 6.2K
11:37 36.55 36.57 36.53 36.57 11.7K
11:38 36.58 36.62 36.56 36.56 13.3K
11:39 36.56 36.56 36.51 36.51 5.0K
11:40 36.51 36.51 36.49 36.49 1.8K
11:41 36.53 36.53 36.50 36.51 9.6K
11:42 36.51 36.52 36.46 36.46 7.3K
11:43 36.48 36.50 36.47 36.50 7.0K
11:44 36.54 36.54 36.52 36.54 5.4K
11:45 36.54 36.58 36.53 36.58 7.4K
11:46 36.58 36.59 36.58 36.59 4.0K
11:47 36.57 36.57 36.55 36.55 5.1K
11:48 36.57 36.63 36.57 36.60 19.4K
11:49 36.58 36.59 36.56 36.59 7.2K
11:50 36.59 36.62 36.59 36.62 3.7K
11:51 36.58 36.59 36.57 36.59 6.3K
11:52 36.59 36.59 36.55 36.56 5.3K
11:53 36.56 36.61 36.56 36.61 5.2K
11:54 36.61 36.61 36.59 36.61 2.2K
11:55 36.61 36.65 36.61 36.65 4.4K
11:56 36.64 36.67 36.64 36.67 3.7K
11:57 36.67 36.73 36.66 36.73 7.2K
11:58 36.73 36.76 36.69 36.76 6.8K
11:59 36.80 36.84 36.78 36.84 12.4K
12:00 36.83 36.86 36.81 36.81 9.0K
12:01 36.79 36.89 36.79 36.89 9.5K
12:02 36.90 36.90 36.80 36.81 10.0K
12:03 36.79 36.80 36.75 36.77 8.3K
12:04 36.78 36.78 36.76 36.76 1.6K
12:05 36.76 36.76 36.75 36.75 4.1K
12:06 36.75 36.82 36.75 36.82 5.8K
12:07 36.82 36.82 36.82 36.82 0.6K
12:08 36.81 36.84 36.81 36.84 6.7K
12:09 36.84 36.84 36.83 36.84 5.1K
12:10 36.85 36.85 36.82 36.84 4.8K
12:11 36.83 36.83 36.81 36.81 4.5K
12:12 36.82 36.86 36.82 36.86 9.4K
12:13 36.86 36.88 36.86 36.88 1.8K
12:14 36.88 36.90 36.88 36.89 6.0K
12:15 36.89 36.89 36.88 36.88 1.6K
12:16 36.88 36.89 36.87 36.89 2.2K
12:17 36.89 36.89 36.87 36.88 3.7K
12:18 36.85 36.89 36.85 36.88 3.4K
12:19 36.89 36.91 36.89 36.90 7.4K
12:20 36.90 36.91 36.83 36.83 8.6K
12:21 36.81 36.87 36.81 36.87 5.8K
12:22 36.87 36.87 36.87 36.87 3.6K
12:23 36.87 36.90 36.87 36.90 3.1K
12:24 36.91 36.94 36.91 36.94 3.4K
12:25 36.94 36.94 36.90 36.90 3.6K
12:26 36.90 36.92 36.90 36.92 1.4K
12:27 36.89 36.89 36.89 36.89 4.2K
12:28 36.90 36.95 36.90 36.95 4.7K
12:29 36.96 36.97 36.95 36.97 4.4K
12:30 36.95 36.96 36.95 36.96 2.2K
12:31 36.96 36.98 36.96 36.97 5.7K
12:32 36.95 36.95 36.93 36.94 3.8K
12:33 36.95 36.95 36.93 36.95 6.4K
12:34 36.98 37.01 36.97 37.01 23.2K
12:35 37.01 37.01 36.98 36.98 10.5K
12:36 36.98 36.98 36.95 36.95 4.2K
12:37 36.95 36.98 36.95 36.98 4.4K
12:38 36.98 37.00 36.97 36.97 4.8K
12:39 36.97 36.97 36.97 36.97 0.5K
12:40 36.97 37.02 36.97 37.01 5.8K
12:41 37.01 37.01 37.01 37.01 3.9K
12:42 37.02 37.02 37.00 37.02 3.9K
12:43 37.02 37.02 37.00 37.00 6.7K
12:44 37.01 37.01 37.01 37.01 3.6K
12:45 36.99 37.04 36.99 37.04 10.0K
12:46 37.04 37.04 36.97 36.98 9.3K
12:47 36.98 36.98 36.96 36.98 5.1K
12:48 36.97 36.98 36.97 36.98 8.9K
12:49 36.98 37.05 36.98 37.05 4.6K
12:50 37.05 37.05 37.03 37.03 3.3K
12:51 37.03 37.03 37.00 37.00 4.7K
12:52 37.00 37.08 37.00 37.08 4.0K
12:53 37.08 37.09 37.07 37.07 5.2K
12:54 37.07 37.09 37.07 37.09 1.3K
12:55 37.10 37.11 37.10 37.10 5.5K
12:56 37.10 37.10 37.09 37.10 4.1K
12:57 37.10 37.15 37.10 37.15 4.7K
12:58 37.14 37.14 37.11 37.11 4.8K
12:59 37.12 37.12 37.10 37.10 2.8K
13:00 37.11 37.11 37.11 37.11 1.4K
13:01 37.12 37.15 37.12 37.14 9.0K
13:02 37.16 37.16 37.13 37.13 5.7K
13:03 37.13 37.13 37.11 37.11 2.9K
13:04 37.11 37.13 37.11 37.13 3.5K
13:05 37.13 37.13 37.10 37.10 2.3K
13:06 37.10 37.15 37.10 37.14 3.9K
13:07 37.14 37.14 37.13 37.13 2.9K
13:08 37.13 37.13 37.01 37.01 12.3K
13:09 36.99 37.01 36.96 36.96 8.7K
13:10 36.94 36.94 36.88 36.88 7.4K
13:11 36.89 36.90 36.88 36.90 2.5K
13:12 36.90 36.93 36.89 36.93 8.0K
13:13 36.90 36.92 36.90 36.92 2.0K
13:14 36.91 36.92 36.90 36.91 3.2K
13:15 36.90 36.90 36.90 36.90 1.6K
13:16 36.89 36.91 36.88 36.91 7.4K
13:17 36.91 36.93 36.91 36.93 2.1K
13:18 36.94 36.94 36.93 36.94 6.3K
13:19 36.92 36.95 36.91 36.95 5.8K
13:20 36.95 36.98 36.95 36.96 4.6K
13:21 36.96 37.04 36.96 37.04 6.8K
13:22 37.04 37.08 37.03 37.08 6.4K
13:23 37.06 37.06 37.04 37.06 2.9K
13:24 37.06 37.07 37.05 37.05 4.4K
13:25 37.05 37.09 37.05 37.09 3.0K
13:26 37.09 37.09 37.07 37.07 3.4K
13:27 37.09 37.11 37.09 37.09 5.4K
13:28 37.12 37.15 37.10 37.15 6.9K
13:29 37.15 37.19 37.13 37.19 8.6K
13:30 37.19 37.19 37.15 37.15 7.7K
13:31 37.16 37.16 37.14 37.15 3.9K
13:32 37.15 37.15 37.13 37.13 3.9K
13:33 37.12 37.12 37.05 37.05 10.2K
13:34 37.06 37.16 37.06 37.16 7.0K
13:35 37.16 37.16 37.11 37.11 5.2K
13:36 37.08 37.09 37.05 37.09 5.7K
13:37 37.09 37.09 37.07 37.09 3.5K
13:38 37.09 37.09 37.05 37.05 5.9K
13:39 37.05 37.05 37.03 37.03 9.2K
13:40 37.03 37.12 37.03 37.12 5.5K
13:41 37.12 37.13 37.11 37.11 4.6K
13:42 37.03 37.08 37.03 37.04 3.9K
13:43 37.05 37.06 37.04 37.06 1.3K
13:44 37.06 37.06 37.02 37.02 3.8K
13:45 37.05 37.06 37.05 37.05 4.4K
13:46 37.07 37.07 37.04 37.04 4.5K
13:47 37.04 37.05 37.03 37.03 3.3K
13:48 37.06 37.08 37.04 37.08 3.9K
13:49 37.08 37.12 37.08 37.12 4.8K
13:50 37.12 37.13 37.11 37.11 4.0K
13:51 37.12 37.16 37.12 37.16 6.5K
13:52 37.15 37.17 37.15 37.17 3.3K
13:53 37.18 37.18 37.14 37.14 6.6K
13:54 37.14 37.14 37.11 37.11 2.3K
13:55 37.11 37.13 37.11 37.13 3.8K
13:56 37.14 37.20 37.14 37.18 10.1K
13:57 37.18 37.20 37.17 37.18 2.9K
13:58 37.19 37.19 37.16 37.16 8.2K
13:59 37.19 37.26 37.19 37.26 7.5K
14:00 37.26 37.29 37.26 37.28 4.4K
14:01 37.28 37.31 37.28 37.31 4.1K
14:02 37.32 37.32 37.30 37.31 7.7K
14:03 37.33 37.39 37.33 37.38 6.8K
14:04 37.38 37.38 37.36 37.37 4.4K
14:05 37.38 37.41 37.38 37.41 7.0K
14:06 37.35 37.40 37.35 37.40 5.1K
14:07 37.39 37.43 37.39 37.42 4.8K
14:08 37.45 37.48 37.45 37.48 7.2K
14:09 37.48 37.48 37.42 37.42 9.4K
14:10 37.42 37.47 37.42 37.47 6.6K
14:11 37.47 37.47 37.37 37.37 12.3K
14:12 37.38 37.39 37.38 37.39 3.1K
14:13 37.35 37.40 37.35 37.40 8.4K
14:14 37.40 37.42 37.40 37.40 7.0K
14:15 37.41 37.46 37.41 37.46 5.7K
14:16 37.48 37.49 37.48 37.49 5.6K
14:17 37.48 37.50 37.48 37.50 5.5K
14:18 37.50 37.50 37.44 37.44 4.5K
14:19 37.44 37.44 37.38 37.39 10.9K
14:20 37.37 37.40 37.34 37.34 10.1K
14:21 37.35 37.36 37.34 37.36 6.6K
14:22 37.36 37.37 37.36 37.37 1.8K
14:23 37.35 37.37 37.33 37.37 3.0K
14:24 37.38 37.40 37.36 37.40 8.3K
14:25 37.40 37.46 37.39 37.46 9.3K
14:26 37.47 37.47 37.44 37.45 5.1K
14:27 37.41 37.43 37.41 37.43 5.2K
14:28 37.42 37.42 37.40 37.42 6.8K
14:29 37.43 37.44 37.43 37.43 4.9K
14:30 37.43 37.47 37.42 37.44 12.2K
14:31 37.44 37.45 37.43 37.43 5.4K
14:32 37.44 37.46 37.44 37.45 6.1K
14:33 37.44 37.56 37.44 37.56 10.4K
14:34 37.57 37.57 37.55 37.57 13.9K
14:35 37.60 37.60 37.55 37.55 7.4K
14:36 37.55 37.56 37.55 37.55 7.3K
14:37 37.55 37.55 37.53 37.54 8.9K
14:38 37.55 37.55 37.52 37.54 11.9K
14:39 37.50 37.54 37.50 37.54 11.1K
14:40 37.54 37.59 37.54 37.59 5.7K
14:41 37.59 37.61 37.59 37.61 5.1K
14:42 37.60 37.60 37.59 37.59 4.8K
14:43 37.57 37.59 37.57 37.58 8.9K
14:44 37.57 37.58 37.56 37.56 4.3K
14:45 37.56 37.56 37.55 37.55 5.9K
14:46 37.56 37.56 37.52 37.54 5.4K
14:47 37.54 37.54 37.51 37.53 6.2K
14:48 37.54 37.56 37.54 37.56 5.5K
14:49 37.56 37.56 37.54 37.54 4.8K
14:50 37.54 37.54 37.54 37.54 10.1K
14:51 37.54 37.54 37.50 37.53 8.1K
14:52 37.55 37.55 37.52 37.52 5.4K
14:53 37.50 37.51 37.49 37.51 10.0K
14:54 37.51 37.51 37.51 37.51 1.1K
14:55 37.51 37.53 37.50 37.52 6.3K
14:56 37.54 37.56 37.53 37.56 9.5K
14:57 37.56 37.56 37.54 37.54 4.6K
14:58 37.55 37.57 37.55 37.57 6.8K
14:59 37.57 37.58 37.57 37.58 7.6K
15:00 37.58 37.58 37.55 37.56 13.4K
15:01 37.57 37.59 37.55 37.59 14.3K
15:02 37.59 37.60 37.59 37.60 6.6K
15:03 37.60 37.62 37.58 37.61 10.2K
15:04 37.61 37.61 37.58 37.60 10.5K
15:05 37.60 37.61 37.59 37.60 4.1K
15:06 37.58 37.61 37.58 37.61 11.6K
15:07 37.61 37.62 37.61 37.62 3.3K
15:08 37.63 37.63 37.60 37.61 4.7K
15:09 37.60 37.64 37.60 37.64 6.7K
15:10 37.66 37.66 37.64 37.64 8.0K
15:11 37.64 37.66 37.61 37.62 11.0K
15:12 37.62 37.64 37.61 37.63 7.2K
15:13 37.64 37.66 37.64 37.64 9.2K
15:14 37.64 37.65 37.64 37.65 9.3K
15:15 37.65 37.65 37.60 37.60 5.9K
15:16 37.62 37.62 37.58 37.58 8.3K
15:17 37.58 37.60 37.54 37.54 12.5K
15:18 37.50 37.50 37.44 37.47 12.3K
15:19 37.47 37.51 37.47 37.51 12.1K
15:20 37.53 37.56 37.52 37.56 27.1K
15:21 37.57 37.57 37.55 37.55 6.3K
15:22 37.55 37.58 37.54 37.55 12.2K
15:23 37.54 37.54 37.52 37.53 14.3K
15:24 37.53 37.56 37.52 37.56 14.6K
15:25 37.56 37.56 37.54 37.54 6.6K
15:26 37.54 37.57 37.53 37.57 13.1K
15:27 37.57 37.58 37.55 37.55 8.0K
15:28 37.55 37.57 37.55 37.57 7.0K
15:29 37.60 37.66 37.60 37.65 12.8K
15:30 37.65 37.66 37.63 37.64 12.5K
15:31 37.61 37.62 37.57 37.60 22.0K
15:32 37.61 37.66 37.61 37.66 13.3K
15:33 37.66 37.66 37.60 37.63 15.8K
15:34 37.63 37.65 37.61 37.63 10.8K
15:35 37.63 37.67 37.63 37.66 8.1K
15:36 37.66 37.66 37.58 37.58 15.8K
15:37 37.57 37.58 37.57 37.57 10.0K
15:38 37.57 37.57 37.52 37.52 14.3K
15:39 37.52 37.54 37.52 37.52 20.5K
15:40 37.52 37.55 37.47 37.47 28.1K
15:41 37.46 37.49 37.44 37.48 32.0K
15:42 37.48 37.49 37.44 37.49 19.2K
15:43 37.48 37.48 37.43 37.43 12.1K
15:44 37.41 37.47 37.40 37.44 44.0K
15:45 37.44 37.53 37.44 37.53 17.2K
15:46 37.53 37.55 37.53 37.54 22.5K
15:47 37.54 37.54 37.49 37.51 14.3K
15:48 37.51 37.61 37.51 37.60 24.8K
15:49 37.60 37.65 37.59 37.64 19.3K
15:50 37.64 37.68 37.64 37.66 24.7K
15:51 37.66 37.67 37.54 37.54 22.7K
15:52 37.55 37.55 37.46 37.52 31.6K
15:53 37.52 37.59 37.52 37.59 34.0K
15:54 37.59 37.61 37.58 37.60 31.9K
15:55 37.60 37.65 37.60 37.65 33.6K
15:56 37.62 37.68 37.61 37.68 36.3K
15:57 37.68 37.70 37.64 37.64 40.8K
15:58 37.64 37.66 37.61 37.63 70.8K
15:59 37.62 37.64 37.61 37.63 76.3K
16:00 37.63 37.63 37.51 37.53 941.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles