Range Resources (RRC)

RRC
🏛️ Estados Unidos →
38.22
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 36.80 37.25 36.80 37.07 18.5K
09:32 37.07 37.07 37.03 37.03 3.8K
09:33 37.01 37.01 36.88 36.90 5.8K
09:34 36.80 36.80 36.80 36.80 1.3K
09:35 36.80 36.83 36.80 36.83 9.1K
09:36 36.83 36.83 36.74 36.74 3.0K
09:37 36.66 36.66 36.60 36.61 9.1K
09:38 36.60 36.60 36.57 36.57 6.4K
09:39 36.58 36.64 36.58 36.64 3.5K
09:40 36.66 36.70 36.66 36.70 4.3K
09:41 36.67 36.67 36.58 36.63 6.2K
09:42 36.64 36.66 36.50 36.50 7.7K
09:43 36.46 36.46 36.46 36.46 20.5K
09:44 36.49 36.49 36.40 36.40 6.6K
09:45 36.36 36.36 36.27 36.27 3.1K
09:46 36.27 36.27 36.27 36.27 4.0K
09:47 36.27 36.27 36.21 36.21 4.5K
09:48 36.20 36.31 36.20 36.31 3.2K
09:49 36.31 36.31 36.19 36.19 3.3K
09:50 36.19 36.23 36.19 36.23 3.2K
09:51 36.23 36.34 36.23 36.33 3.5K
09:52 36.33 36.33 36.29 36.31 1.8K
09:53 36.25 36.30 36.25 36.30 2.3K
09:54 36.30 36.30 36.29 36.30 8.4K
09:55 36.30 36.45 36.30 36.39 36.7K
09:56 36.44 36.49 36.41 36.41 4.7K
09:57 36.41 36.41 36.37 36.39 3.3K
09:58 36.39 36.39 36.39 36.39 1.5K
09:59 36.39 36.50 36.39 36.50 2.5K
10:00 36.51 36.52 36.51 36.52 2.1K
10:01 36.52 36.55 36.50 36.55 8.4K
10:02 36.70 36.70 36.70 36.70 1.3K
10:03 36.66 36.70 36.66 36.70 0.7K
10:04 36.75 36.92 36.75 36.92 5.2K
10:05 36.92 36.92 36.92 36.92 2.4K
10:06 36.92 36.92 36.91 36.91 1.7K
10:07 36.91 36.93 36.91 36.91 4.2K
10:08 36.85 36.87 36.85 36.87 4.2K
10:09 36.82 36.82 36.72 36.72 1.6K
10:10 36.72 36.74 36.66 36.74 4.5K
10:11 36.74 36.74 36.73 36.73 3.0K
10:12 36.73 36.73 36.73 36.73 0.9K
10:13 36.70 36.70 36.62 36.62 1.7K
10:14 36.62 36.62 36.61 36.62 2.5K
10:15 36.59 36.59 36.51 36.55 4.3K
10:16 36.56 36.62 36.56 36.62 4.3K
10:17 36.67 36.72 36.64 36.64 13.3K
10:18 36.59 36.59 36.55 36.55 14.4K
10:19 36.55 36.62 36.55 36.58 4.2K
10:20 36.58 36.58 36.57 36.58 2.5K
10:21 36.58 36.62 36.58 36.60 4.5K
10:22 36.60 36.66 36.60 36.63 4.3K
10:23 36.66 36.69 36.62 36.69 4.5K
10:24 36.69 36.69 36.61 36.61 6.7K
10:25 36.60 36.61 36.58 36.60 4.3K
10:26 36.60 36.63 36.58 36.61 5.7K
10:27 36.67 36.67 36.60 36.60 4.0K
10:28 36.59 36.68 36.59 36.68 8.4K
10:29 36.68 36.77 36.68 36.73 3.8K
10:30 36.73 36.75 36.70 36.70 5.6K
10:31 36.63 36.63 36.57 36.57 8.8K
10:32 36.57 36.61 36.56 36.61 9.8K
10:33 36.64 36.64 36.62 36.62 2.9K
10:34 36.65 36.65 36.61 36.62 6.3K
10:35 36.62 36.62 36.52 36.52 4.0K
10:36 36.53 36.53 36.46 36.48 6.2K
10:37 36.47 36.57 36.47 36.57 3.8K
10:38 36.57 36.57 36.53 36.53 5.5K
10:39 36.52 36.53 36.49 36.53 5.3K
10:40 36.52 36.60 36.52 36.60 9.8K
10:41 36.60 36.63 36.60 36.61 2.9K
10:42 36.61 36.61 36.50 36.57 7.1K
10:43 36.57 36.64 36.57 36.61 1.6K
10:44 36.61 36.66 36.61 36.62 4.3K
10:45 36.62 36.64 36.62 36.63 0.9K
10:46 36.63 36.63 36.62 36.62 0.5K
10:47 36.57 36.60 36.55 36.57 6.9K
10:48 36.57 36.60 36.57 36.60 2.6K
10:49 36.60 36.62 36.58 36.62 2.6K
10:50 36.62 36.62 36.58 36.58 1.4K
10:51 36.56 36.60 36.56 36.60 4.6K
10:52 36.60 36.70 36.60 36.70 14.1K
10:53 36.68 36.68 36.66 36.66 2.0K
10:54 36.65 36.68 36.65 36.68 1.9K
10:55 36.68 36.68 36.62 36.62 8.1K
10:56 36.64 36.67 36.64 36.67 1.9K
10:57 36.67 36.67 36.64 36.64 6.7K
10:58 36.64 36.71 36.64 36.71 3.4K
10:59 36.71 36.72 36.71 36.71 0.6K
11:00 36.73 36.73 36.73 36.73 1.9K
11:01 36.77 36.80 36.77 36.77 6.2K
11:02 36.77 36.77 36.69 36.69 2.0K
11:03 36.69 36.71 36.69 36.71 0.8K
11:04 36.72 36.72 36.72 36.72 1.7K
11:05 36.72 36.74 36.70 36.70 6.6K
11:06 36.72 36.72 36.71 36.72 2.1K
11:07 36.73 36.73 36.72 36.73 2.8K
11:08 36.74 36.74 36.72 36.74 3.4K
11:09 36.74 36.80 36.74 36.78 3.3K
11:10 36.79 36.80 36.79 36.79 1.8K
11:11 36.79 36.80 36.77 36.78 2.8K
11:12 36.78 36.86 36.78 36.86 2.8K
11:13 36.90 36.90 36.87 36.88 7.7K
11:14 36.88 36.88 36.85 36.85 1.5K
11:15 36.85 36.85 36.81 36.81 3.7K
11:16 36.81 36.88 36.81 36.84 5.3K
11:17 36.84 36.88 36.83 36.86 3.2K
11:18 36.86 36.91 36.86 36.91 1.3K
11:19 36.91 36.92 36.91 36.92 3.5K
11:20 36.92 36.92 36.83 36.83 3.5K
11:21 36.83 36.83 36.78 36.78 1.7K
11:22 36.78 36.83 36.78 36.80 3.1K
11:23 36.80 36.80 36.74 36.74 3.5K
11:24 36.77 36.81 36.77 36.81 2.6K
11:25 36.78 36.78 36.76 36.76 1.1K
11:26 36.78 36.78 36.76 36.76 2.2K
11:27 36.76 36.76 36.62 36.62 3.6K
11:28 36.62 36.66 36.62 36.64 6.3K
11:29 36.68 36.69 36.68 36.69 1.0K
11:30 36.66 36.78 36.66 36.78 9.8K
11:31 36.75 36.75 36.75 36.75 3.7K
11:32 36.75 36.75 36.64 36.64 4.0K
11:33 36.66 36.66 36.62 36.62 3.7K
11:34 36.61 36.61 36.61 36.61 5.8K
11:35 36.61 36.68 36.61 36.68 1.8K
11:36 36.68 36.68 36.62 36.62 4.0K
11:37 36.54 36.60 36.54 36.60 4.1K
11:38 36.55 36.55 36.48 36.48 2.0K
11:39 36.48 36.49 36.48 36.49 1.3K
11:40 36.49 36.49 36.49 36.49 0.8K
11:41 36.49 36.49 36.43 36.43 1.4K
11:42 36.46 36.46 36.46 36.46 2.1K
11:43 36.46 36.46 36.41 36.42 1.7K
11:44 36.42 36.42 36.41 36.41 1.3K
11:45 36.41 36.44 36.41 36.41 6.7K
11:46 36.41 36.41 36.41 36.41 4.4K
11:47 36.41 36.43 36.41 36.43 1.4K
11:48 36.43 36.43 36.41 36.41 0.7K
11:49 36.41 36.41 36.36 36.37 7.4K
11:50 36.34 36.34 36.32 36.32 3.5K
11:51 36.32 36.36 36.32 36.36 6.6K
11:52 36.35 36.35 36.32 36.33 5.6K
11:53 36.33 36.35 36.32 36.32 7.9K
11:54 36.34 36.34 36.32 36.32 11.2K
11:55 36.33 36.36 36.33 36.36 1.8K
11:56 36.36 36.36 36.23 36.23 5.3K
11:57 36.25 36.25 36.25 36.25 1.9K
11:58 36.21 36.21 36.16 36.16 5.5K
11:59 36.17 36.17 36.14 36.14 4.1K
12:00 36.14 36.14 36.09 36.09 3.8K
12:01 36.09 36.09 36.07 36.07 3.3K
12:02 36.07 36.07 36.05 36.07 2.8K
12:03 36.07 36.07 36.02 36.02 3.0K
12:04 36.02 36.02 36.02 36.02 3.0K
12:05 36.01 36.04 35.97 35.97 6.1K
12:06 35.99 36.04 35.99 36.03 6.0K
12:07 36.03 36.03 36.01 36.01 1.4K
12:08 35.98 36.01 35.98 36.01 2.5K
12:09 36.01 36.06 36.01 36.06 7.3K
12:10 36.06 36.13 36.06 36.13 4.2K
12:11 36.14 36.18 36.14 36.17 4.0K
12:12 36.17 36.17 36.15 36.15 5.0K
12:13 36.12 36.12 36.07 36.07 2.1K
12:14 36.07 36.09 36.05 36.08 12.0K
12:15 36.06 36.08 36.06 36.08 20.8K
12:16 36.08 36.08 36.05 36.05 1.3K
12:17 36.05 36.08 36.05 36.08 1.4K
12:18 36.08 36.08 36.05 36.05 2.3K
12:19 36.07 36.09 36.07 36.09 3.0K
12:20 36.10 36.13 36.10 36.11 2.2K
12:21 36.15 36.16 36.15 36.16 2.1K
12:22 36.16 36.24 36.16 36.24 4.8K
12:23 36.24 36.28 36.24 36.28 2.3K
12:24 36.28 36.28 36.27 36.27 3.3K
12:25 36.27 36.27 36.25 36.25 1.9K
12:26 36.25 36.26 36.22 36.26 4.2K
12:27 36.26 36.28 36.26 36.26 2.6K
12:28 36.26 36.26 36.17 36.17 4.5K
12:29 36.17 36.17 36.14 36.14 3.7K
12:30 36.14 36.16 36.14 36.16 2.9K
12:31 36.16 36.17 36.14 36.17 4.3K
12:32 36.17 36.17 36.17 36.17 1.2K
12:33 36.17 36.17 36.17 36.17 1.2K
12:34 36.17 36.17 36.09 36.09 0.6K
12:35 36.09 36.09 36.05 36.05 2.0K
12:36 36.07 36.07 36.05 36.05 5.1K
12:37 36.07 36.07 36.05 36.05 4.7K
12:38 36.07 36.07 36.07 36.07 2.7K
12:39 36.07 36.07 36.06 36.06 0.7K
12:40 36.05 36.05 36.03 36.04 10.8K
12:41 36.02 36.02 36.02 36.02 7.5K
12:42 36.05 36.05 36.05 36.05 2.0K
12:43 36.05 36.08 36.05 36.08 1.8K
12:44 36.08 36.08 36.08 36.08 0.5K
12:45 36.08 36.08 36.08 36.08 1.3K
12:46 36.01 36.01 36.01 36.01 2.2K
12:47 35.97 35.97 35.94 35.94 2.7K
12:48 35.94 35.94 35.86 35.86 2.2K
12:49 35.86 35.89 35.86 35.89 3.3K
12:50 35.89 35.89 35.83 35.86 6.5K
12:51 35.86 35.86 35.84 35.84 0.6K
12:52 35.84 35.87 35.84 35.85 8.0K
12:53 35.85 35.85 35.80 35.81 1.2K
12:54 35.81 35.81 35.76 35.76 3.5K
12:55 35.79 35.80 35.78 35.80 4.1K
12:56 35.81 35.82 35.81 35.82 2.3K
12:57 35.82 35.83 35.82 35.83 1.6K
12:58 35.82 35.87 35.80 35.84 7.6K
12:59 35.84 35.93 35.84 35.93 6.4K
13:00 35.92 35.92 35.92 35.92 1.3K
13:01 35.94 35.96 35.93 35.93 4.3K
13:02 35.93 35.98 35.93 35.98 2.4K
13:03 35.98 35.98 35.94 35.98 1.5K
13:04 35.94 35.94 35.89 35.89 3.9K
13:05 35.89 35.91 35.89 35.91 2.4K
13:06 35.94 35.95 35.94 35.95 5.5K
13:07 35.95 35.95 35.91 35.93 7.2K
13:08 35.94 35.95 35.92 35.92 7.9K
13:09 35.91 35.91 35.89 35.89 1.4K
13:10 35.91 35.95 35.91 35.95 4.6K
13:11 35.95 35.95 35.95 35.95 0.8K
13:12 35.95 35.97 35.95 35.97 3.5K
13:13 35.98 35.98 35.97 35.98 3.4K
13:14 35.98 35.98 35.94 35.95 5.8K
13:15 35.96 35.98 35.96 35.98 3.2K
13:16 35.99 36.00 35.99 36.00 4.9K
13:17 35.97 35.97 35.96 35.96 3.1K
13:18 35.96 35.98 35.96 35.98 1.6K
13:19 35.97 35.99 35.96 35.98 5.1K
13:20 35.98 35.98 35.98 35.98 0.4K
13:21 35.98 35.98 35.97 35.97 2.3K
13:22 35.99 35.99 35.97 35.98 10.1K
13:23 35.97 35.97 35.95 35.96 2.5K
13:24 35.95 35.99 35.95 35.99 5.2K
13:25 35.99 35.99 35.99 35.99 2.6K
13:26 35.99 36.00 35.99 35.99 3.4K
13:27 35.98 35.98 35.97 35.98 5.5K
13:28 35.96 35.96 35.96 35.96 3.2K
13:29 35.93 35.93 35.90 35.90 7.4K
13:30 35.89 35.90 35.89 35.90 0.5K
13:31 35.90 35.97 35.90 35.97 6.4K
13:32 35.95 35.96 35.95 35.96 2.6K
13:33 35.96 35.97 35.95 35.97 3.5K
13:34 35.97 35.99 35.97 35.99 3.1K
13:35 35.99 36.02 35.99 35.99 4.3K
13:36 35.99 35.99 35.98 35.98 5.7K
13:37 35.95 35.95 35.90 35.91 5.6K
13:38 35.91 35.91 35.90 35.90 7.9K
13:39 35.92 35.93 35.90 35.91 12.0K
13:40 35.91 35.91 35.84 35.85 29.7K
13:41 35.79 35.80 35.78 35.78 5.9K
13:42 35.77 35.77 35.73 35.73 5.5K
13:43 35.66 35.66 35.63 35.63 3.4K
13:44 35.61 35.68 35.61 35.66 5.5K
13:45 35.66 35.66 35.64 35.64 1.1K
13:46 35.65 35.70 35.64 35.70 7.5K
13:47 35.70 35.74 35.70 35.71 7.4K
13:48 35.72 35.72 35.62 35.62 8.7K
13:49 35.62 35.62 35.60 35.60 56.0K
13:50 35.59 35.59 35.49 35.49 5.8K
13:51 35.49 35.51 35.47 35.48 13.2K
13:52 35.46 35.53 35.46 35.51 6.3K
13:53 35.53 35.60 35.53 35.60 4.9K
13:54 35.60 35.60 35.57 35.57 1.2K
13:55 35.58 35.60 35.58 35.60 2.6K
13:56 35.60 35.60 35.60 35.60 1.4K
13:57 35.60 35.60 35.57 35.58 3.1K
13:58 35.58 35.58 35.50 35.50 4.3K
13:59 35.50 35.50 35.50 35.50 1.0K
14:00 35.50 35.58 35.50 35.58 4.5K
14:01 35.58 35.60 35.58 35.60 4.2K
14:02 35.61 35.63 35.61 35.61 8.3K
14:03 35.61 35.61 35.57 35.59 4.7K
14:04 35.58 35.58 35.56 35.56 4.4K
14:05 35.54 35.56 35.54 35.55 2.1K
14:06 35.56 35.58 35.55 35.57 6.5K
14:07 35.56 35.59 35.56 35.59 2.5K
14:08 35.60 35.61 35.60 35.60 12.3K
14:09 35.59 35.59 35.57 35.59 7.8K
14:10 35.58 35.59 35.56 35.59 5.0K
14:11 35.59 35.67 35.59 35.66 8.0K
14:12 35.66 35.66 35.65 35.65 2.6K
14:13 35.61 35.61 35.59 35.59 7.0K
14:14 35.62 35.62 35.60 35.60 9.5K
14:15 35.62 35.63 35.62 35.63 7.4K
14:16 35.64 35.64 35.60 35.62 18.0K
14:17 35.62 35.62 35.57 35.57 3.6K
14:18 35.57 35.59 35.57 35.58 5.5K
14:19 35.58 35.58 35.55 35.55 3.5K
14:20 35.55 35.55 35.53 35.53 3.7K
14:21 35.53 35.54 35.53 35.54 7.1K
14:22 35.52 35.52 35.52 35.52 0.7K
14:23 35.52 35.53 35.52 35.53 2.1K
14:24 35.53 35.53 35.52 35.52 2.1K
14:25 35.53 35.56 35.53 35.56 6.2K
14:26 35.56 35.56 35.50 35.50 6.0K
14:27 35.50 35.50 35.49 35.49 2.9K
14:28 35.49 35.51 35.49 35.51 3.2K
14:29 35.50 35.53 35.50 35.53 3.5K
14:30 35.53 35.55 35.52 35.52 5.3K
14:31 35.52 35.54 35.52 35.54 2.9K
14:32 35.54 35.54 35.53 35.53 1.1K
14:33 35.53 35.60 35.53 35.60 5.4K
14:34 35.58 35.59 35.58 35.59 2.2K
14:35 35.59 35.60 35.59 35.59 8.3K
14:36 35.60 35.60 35.59 35.59 4.1K
14:37 35.59 35.61 35.58 35.58 4.1K
14:38 35.58 35.58 35.56 35.56 2.8K
14:39 35.56 35.57 35.55 35.57 4.5K
14:40 35.57 35.60 35.57 35.60 3.0K
14:41 35.59 35.61 35.59 35.61 8.2K
14:42 35.60 35.60 35.59 35.59 3.2K
14:43 35.60 35.67 35.60 35.67 17.5K
14:44 35.65 35.67 35.65 35.67 38.7K
14:45 35.67 35.67 35.63 35.63 5.9K
14:46 35.59 35.61 35.58 35.59 10.0K
14:47 35.61 35.62 35.59 35.62 10.8K
14:48 35.58 35.59 35.56 35.56 9.2K
14:49 35.59 35.73 35.59 35.73 15.7K
14:50 35.74 35.75 35.71 35.71 8.0K
14:51 35.72 35.75 35.70 35.75 13.3K
14:52 35.73 35.79 35.73 35.78 9.4K
14:53 35.79 35.84 35.79 35.82 10.6K
14:54 35.82 35.82 35.74 35.75 12.8K
14:55 35.76 35.77 35.71 35.71 12.7K
14:56 35.67 35.67 35.56 35.56 16.6K
14:57 35.55 35.58 35.55 35.58 7.0K
14:58 35.61 35.62 35.58 35.58 8.4K
14:59 35.57 35.57 35.55 35.55 8.6K
15:00 35.55 35.55 35.47 35.47 7.3K
15:01 35.39 35.47 35.39 35.47 8.7K
15:02 35.49 35.52 35.45 35.47 5.0K
15:03 35.47 35.48 35.40 35.40 2.2K
15:04 35.40 35.40 35.40 35.40 1.2K
15:05 35.47 35.54 35.47 35.50 6.7K
15:06 35.50 35.52 35.48 35.50 5.0K
15:07 35.50 35.58 35.50 35.55 7.1K
15:08 35.52 35.52 35.49 35.49 1.1K
15:09 35.47 35.53 35.47 35.53 4.5K
15:10 35.53 35.53 35.44 35.44 3.8K
15:11 35.44 35.48 35.44 35.48 5.2K
15:12 35.51 35.51 35.46 35.47 4.7K
15:13 35.47 35.47 35.44 35.44 6.1K
15:14 35.44 35.45 35.44 35.45 1.9K
15:15 35.45 35.54 35.45 35.53 12.2K
15:16 35.51 35.55 35.50 35.50 8.6K
15:17 35.52 35.52 35.51 35.51 4.3K
15:18 35.51 35.59 35.51 35.59 4.5K
15:19 35.57 35.60 35.55 35.56 4.3K
15:20 35.56 35.60 35.55 35.58 4.5K
15:21 35.57 35.60 35.56 35.56 3.9K
15:22 35.54 35.55 35.54 35.55 2.7K
15:23 35.55 35.55 35.50 35.52 10.8K
15:24 35.52 35.52 35.48 35.52 14.5K
15:25 35.52 35.52 35.45 35.46 10.8K
15:26 35.46 35.49 35.46 35.49 4.2K
15:27 35.47 35.47 35.43 35.46 5.8K
15:28 35.46 35.48 35.43 35.44 6.4K
15:29 35.44 35.48 35.44 35.47 9.4K
15:30 35.47 35.48 35.42 35.45 7.5K
15:31 35.45 35.46 35.40 35.43 9.5K
15:32 35.43 35.48 35.42 35.48 6.4K
15:33 35.48 35.48 35.45 35.48 8.3K
15:34 35.48 35.49 35.44 35.44 3.0K
15:35 35.42 35.46 35.41 35.41 6.6K
15:36 35.40 35.41 35.33 35.33 11.0K
15:37 35.33 35.37 35.33 35.35 11.7K
15:38 35.35 35.37 35.34 35.37 11.3K
15:39 35.37 35.39 35.37 35.39 6.9K
15:40 35.38 35.38 35.33 35.33 7.3K
15:41 35.35 35.35 35.30 35.32 9.7K
15:42 35.32 35.32 35.29 35.29 3.4K
15:43 35.29 35.29 35.22 35.22 8.6K
15:44 35.22 35.23 35.20 35.22 12.2K
15:45 35.23 35.26 35.22 35.26 6.4K
15:46 35.24 35.32 35.24 35.32 16.4K
15:47 35.33 35.36 35.31 35.35 11.2K
15:48 35.37 35.39 35.36 35.36 14.8K
15:49 35.36 35.39 35.36 35.37 19.1K
15:50 35.37 35.46 35.37 35.45 13.4K
15:51 35.47 35.59 35.46 35.51 25.7K
15:52 35.51 35.53 35.49 35.51 20.6K
15:53 35.51 35.51 35.47 35.50 18.6K
15:54 35.50 35.50 35.48 35.49 21.4K
15:55 35.49 35.51 35.45 35.46 22.8K
15:56 35.47 35.49 35.40 35.40 16.6K
15:57 35.42 35.43 35.40 35.40 37.7K
15:58 35.41 35.42 35.40 35.42 47.4K
15:59 35.41 35.42 35.38 35.39 47.8K
16:00 35.38 35.42 35.37 35.38 538.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles