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 35.50 36.01 35.39 35.48 16.6K
09:32 35.68 35.68 35.68 35.68 3.7K
09:33 35.68 35.68 35.60 35.60 4.3K
09:34 35.60 35.60 35.49 35.51 3.0K
09:35 35.51 35.51 35.50 35.50 1.0K
09:36 35.50 35.50 35.50 35.50 0.1K
09:37 35.54 35.54 35.51 35.51 3.1K
09:38 35.51 35.51 35.51 35.51 0.9K
09:39 35.51 35.61 35.51 35.61 1.1K
09:40 35.61 35.65 35.59 35.59 0.5K
09:41 35.58 35.66 35.58 35.66 0.8K
09:42 35.66 35.68 35.66 35.68 1.7K
09:43 35.68 35.68 35.67 35.67 3.6K
09:44 35.55 35.62 35.55 35.62 4.9K
09:45 35.62 35.62 35.59 35.59 1.1K
09:46 35.59 35.65 35.59 35.65 2.0K
09:47 35.66 35.66 35.60 35.60 5.8K
09:48 35.60 35.68 35.60 35.68 7.3K
09:49 35.72 35.80 35.72 35.80 6.1K
09:50 35.80 35.80 35.69 35.69 3.1K
09:51 35.61 35.66 35.61 35.66 2.4K
09:52 35.72 35.76 35.72 35.76 1.2K
09:53 35.76 35.76 35.72 35.73 2.3K
09:54 35.73 35.73 35.68 35.70 3.3K
09:55 35.70 35.71 35.60 35.60 29.2K
09:56 35.60 35.60 35.52 35.52 2.4K
09:57 35.52 35.52 35.45 35.45 1.6K
09:58 35.46 35.46 35.41 35.41 4.1K
09:59 35.41 35.41 35.37 35.37 1.9K
10:00 35.36 35.38 35.36 35.37 3.4K
10:01 35.27 35.27 35.19 35.23 5.6K
10:02 35.23 35.38 35.23 35.38 2.3K
10:03 35.38 35.42 35.35 35.42 2.4K
10:04 35.42 35.42 35.42 35.42 0.4K
10:05 35.43 35.48 35.43 35.48 1.9K
10:06 35.48 35.48 35.32 35.36 5.2K
10:07 35.39 35.41 35.39 35.41 3.1K
10:08 35.42 35.42 35.36 35.36 4.9K
10:09 35.33 35.35 35.29 35.29 5.5K
10:10 35.29 35.29 35.24 35.24 10.4K
10:11 35.26 35.35 35.26 35.35 5.1K
10:12 35.37 35.40 35.37 35.40 8.5K
10:13 35.34 35.34 35.29 35.29 3.3K
10:14 35.33 35.33 35.19 35.19 11.3K
10:15 35.21 35.21 35.20 35.21 4.2K
10:16 35.14 35.21 35.14 35.21 11.0K
10:17 35.15 35.15 35.14 35.14 2.0K
10:18 35.14 35.14 35.06 35.06 4.5K
10:19 35.06 35.12 35.05 35.12 6.2K
10:20 35.11 35.15 35.11 35.13 2.1K
10:21 35.13 35.19 35.13 35.19 2.3K
10:22 35.19 35.19 35.10 35.13 3.3K
10:23 35.18 35.18 35.09 35.09 7.9K
10:24 35.12 35.17 35.12 35.17 10.7K
10:25 35.17 35.28 35.17 35.27 5.0K
10:26 35.27 35.27 35.27 35.27 1.1K
10:27 35.27 35.27 35.19 35.22 3.1K
10:28 35.22 35.22 35.18 35.18 1.6K
10:29 35.16 35.17 35.14 35.17 4.0K
10:30 35.17 35.31 35.17 35.31 6.6K
10:31 35.31 35.31 35.25 35.25 3.4K
10:32 35.25 35.25 35.25 35.25 2.0K
10:33 35.25 35.25 35.22 35.22 4.0K
10:34 35.23 35.26 35.23 35.26 1.0K
10:35 35.26 35.26 35.22 35.22 0.8K
10:36 35.23 35.23 35.16 35.18 5.1K
10:37 35.18 35.21 35.18 35.21 25.2K
10:38 35.19 35.19 35.15 35.15 4.6K
10:39 35.13 35.13 35.04 35.04 12.9K
10:40 35.04 35.06 35.02 35.02 30.7K
10:41 34.96 34.96 34.92 34.93 3.6K
10:42 34.92 34.94 34.92 34.94 8.0K
10:43 34.95 34.97 34.95 34.97 5.8K
10:44 34.94 34.97 34.94 34.96 7.0K
10:45 34.96 35.05 34.96 35.05 6.3K
10:46 35.04 35.13 35.04 35.13 5.5K
10:47 35.13 35.15 35.13 35.15 1.2K
10:48 35.10 35.16 35.07 35.16 19.8K
10:49 35.15 35.17 35.15 35.16 48.1K
10:50 35.20 35.30 35.20 35.20 26.8K
10:51 35.19 35.19 35.05 35.05 3.8K
10:52 35.04 35.10 35.04 35.05 5.8K
10:53 35.06 35.09 35.00 35.00 6.1K
10:54 35.02 35.04 35.02 35.04 3.1K
10:55 35.04 35.11 35.04 35.10 4.0K
10:56 35.10 35.17 35.10 35.16 2.0K
10:57 35.15 35.15 35.10 35.10 3.0K
10:58 35.10 35.10 35.07 35.07 1.0K
10:59 35.08 35.10 35.06 35.06 2.9K
11:00 35.06 35.08 35.06 35.06 1.5K
11:01 35.05 35.05 35.02 35.03 4.9K
11:02 35.01 35.03 35.01 35.03 2.7K
11:03 35.03 35.03 34.95 34.95 3.2K
11:04 35.00 35.01 34.96 35.01 4.0K
11:05 35.01 35.02 34.98 35.00 7.3K
11:06 34.99 34.99 34.98 34.98 0.8K
11:07 34.94 35.00 34.92 35.00 5.3K
11:08 35.00 35.00 34.95 34.95 3.5K
11:09 34.95 34.95 34.94 34.94 1.8K
11:10 34.97 34.97 34.97 34.97 3.2K
11:11 34.94 34.94 34.88 34.88 2.6K
11:12 34.88 34.92 34.88 34.92 4.6K
11:13 34.92 34.92 34.88 34.90 1.7K
11:14 34.90 34.92 34.90 34.91 1.3K
11:15 34.91 34.91 34.91 34.91 1.1K
11:16 34.91 34.91 34.86 34.86 3.3K
11:17 34.86 34.87 34.85 34.86 3.6K
11:18 34.86 34.86 34.82 34.86 7.1K
11:19 34.85 34.85 34.79 34.79 5.2K
11:20 34.77 34.77 34.70 34.70 7.3K
11:21 34.69 34.71 34.67 34.67 6.6K
11:22 34.66 34.66 34.58 34.60 8.3K
11:23 34.60 34.61 34.59 34.61 11.9K
11:24 34.60 34.60 34.57 34.57 13.4K
11:25 34.57 34.57 34.52 34.52 5.3K
11:26 34.50 34.53 34.48 34.48 12.3K
11:27 34.46 34.46 34.43 34.43 4.1K
11:28 34.43 34.45 34.40 34.40 3.3K
11:29 34.43 34.45 34.41 34.45 5.4K
11:30 34.45 34.45 34.45 34.45 4.9K
11:31 34.44 34.50 34.44 34.50 7.8K
11:32 34.50 34.51 34.50 34.51 2.1K
11:33 34.50 34.51 34.50 34.51 2.9K
11:34 34.52 34.54 34.52 34.52 7.0K
11:35 34.52 34.52 34.52 34.52 3.7K
11:36 34.54 34.56 34.54 34.56 5.9K
11:37 34.57 34.57 34.54 34.54 4.5K
11:38 34.54 34.55 34.54 34.54 11.0K
11:39 34.54 34.54 34.48 34.48 3.8K
11:40 34.48 34.48 34.44 34.44 6.5K
11:41 34.47 34.48 34.46 34.48 16.4K
11:42 34.44 34.44 34.39 34.40 8.0K
11:43 34.42 34.45 34.39 34.39 6.3K
11:44 34.36 34.39 34.35 34.39 3.2K
11:45 34.42 34.44 34.41 34.41 1.9K
11:46 34.41 34.42 34.38 34.38 3.3K
11:47 34.38 34.42 34.38 34.42 5.2K
11:48 34.42 34.42 34.39 34.39 2.8K
11:49 34.39 34.39 34.37 34.37 1.9K
11:50 34.37 34.39 34.35 34.39 4.6K
11:51 34.42 34.42 34.38 34.38 2.7K
11:52 34.36 34.37 34.34 34.37 1.5K
11:53 34.37 34.37 34.37 34.37 1.2K
11:54 34.33 34.37 34.33 34.34 6.2K
11:55 34.33 34.40 34.33 34.40 7.5K
11:56 34.38 34.47 34.37 34.47 10.4K
11:57 34.46 34.51 34.44 34.44 7.6K
11:58 34.43 34.43 34.39 34.39 8.8K
11:59 34.39 34.40 34.39 34.40 4.3K
12:00 34.40 34.41 34.40 34.41 4.4K
12:01 34.44 34.47 34.44 34.45 6.9K
12:02 34.45 34.48 34.45 34.47 3.9K
12:03 34.50 34.50 34.50 34.50 2.5K
12:04 34.49 34.55 34.48 34.53 17.4K
12:05 34.61 34.61 34.59 34.59 12.6K
12:06 34.55 34.59 34.55 34.57 7.4K
12:07 34.59 34.59 34.53 34.53 11.6K
12:08 34.53 34.59 34.53 34.59 7.0K
12:09 34.60 34.65 34.60 34.63 4.8K
12:10 34.61 34.65 34.61 34.65 4.1K
12:11 34.65 34.65 34.64 34.65 1.0K
12:12 34.66 34.66 34.55 34.57 17.6K
12:13 34.54 34.57 34.54 34.54 2.7K
12:14 34.54 34.54 34.48 34.51 4.3K
12:15 34.51 34.53 34.51 34.53 4.3K
12:16 34.53 34.53 34.53 34.53 3.8K
12:17 34.55 34.57 34.51 34.51 11.4K
12:18 34.51 34.51 34.47 34.47 23.2K
12:19 34.47 34.48 34.45 34.46 3.5K
12:20 34.43 34.47 34.43 34.47 16.5K
12:21 34.49 34.51 34.49 34.51 4.5K
12:22 34.52 34.58 34.52 34.58 5.8K
12:23 34.58 34.63 34.58 34.63 8.1K
12:24 34.62 34.64 34.62 34.63 2.7K
12:25 34.63 34.64 34.63 34.64 2.6K
12:26 34.62 34.68 34.62 34.68 5.5K
12:27 34.67 34.72 34.67 34.68 6.3K
12:28 34.68 34.71 34.68 34.71 2.7K
12:29 34.72 34.75 34.72 34.75 1.4K
12:30 34.75 34.75 34.74 34.74 0.8K
12:31 34.70 34.73 34.69 34.72 13.3K
12:32 34.74 34.74 34.69 34.69 2.1K
12:33 34.69 34.78 34.69 34.78 3.9K
12:34 34.76 34.79 34.76 34.79 3.0K
12:35 34.78 34.79 34.78 34.79 1.9K
12:36 34.79 34.79 34.76 34.76 1.7K
12:37 34.76 34.78 34.75 34.78 3.4K
12:38 34.81 34.81 34.76 34.77 4.4K
12:39 34.81 34.81 34.78 34.78 4.3K
12:40 34.78 34.78 34.72 34.72 1.8K
12:41 34.72 34.72 34.72 34.72 0.6K
12:42 34.74 34.74 34.71 34.71 5.9K
12:43 34.77 34.77 34.77 34.77 3.4K
12:44 34.77 34.78 34.75 34.77 13.3K
12:45 34.77 34.80 34.77 34.80 9.0K
12:46 34.80 34.88 34.80 34.88 16.8K
12:47 34.89 34.89 34.83 34.83 9.9K
12:48 34.83 34.83 34.74 34.74 11.1K
12:49 34.74 34.74 34.72 34.72 24.6K
12:50 34.72 34.74 34.71 34.71 8.5K
12:51 34.73 34.73 34.71 34.72 6.5K
12:52 34.73 34.73 34.70 34.72 8.2K
12:53 34.73 34.76 34.73 34.76 6.4K
12:54 34.76 34.80 34.76 34.78 5.8K
12:55 34.79 34.81 34.78 34.81 6.7K
12:56 34.82 34.86 34.82 34.84 10.8K
12:57 34.84 34.85 34.79 34.79 8.8K
12:58 34.79 34.79 34.73 34.73 12.7K
12:59 34.73 34.73 34.68 34.70 12.8K
13:00 34.70 34.73 34.70 34.73 2.9K
13:01 34.73 34.73 34.71 34.71 8.6K
13:02 34.73 34.76 34.73 34.74 10.5K
13:03 34.74 34.74 34.73 34.74 9.6K
13:04 34.75 34.80 34.75 34.79 10.0K
13:05 34.77 34.82 34.77 34.80 17.3K
13:06 34.80 34.89 34.80 34.89 10.5K
13:07 34.89 34.89 34.89 34.89 13.5K
13:08 34.89 34.93 34.89 34.92 32.1K
13:09 34.92 35.01 34.92 35.01 20.0K
13:10 34.97 34.97 34.86 34.86 9.8K
13:11 34.86 34.88 34.86 34.88 1.5K
13:12 34.86 34.86 34.82 34.84 8.8K
13:13 34.84 34.87 34.84 34.86 6.5K
13:14 34.84 34.87 34.84 34.86 4.6K
13:15 34.87 34.87 34.86 34.86 3.6K
13:16 34.86 34.86 34.85 34.85 3.5K
13:17 34.84 34.84 34.82 34.82 6.8K
13:18 34.84 34.84 34.82 34.84 5.3K
13:19 34.83 34.93 34.83 34.89 59.4K
13:20 34.89 34.90 34.89 34.90 2.7K
13:21 34.90 34.99 34.90 34.99 5.0K
13:22 34.98 35.03 34.98 35.02 5.7K
13:23 35.02 35.02 35.02 35.02 1.9K
13:24 35.02 35.02 34.99 34.99 3.9K
13:25 34.99 35.00 34.98 35.00 4.9K
13:26 35.00 35.01 34.99 34.99 2.4K
13:27 34.97 34.97 34.95 34.95 4.7K
13:28 34.96 35.02 34.96 35.02 1.9K
13:29 35.02 35.02 35.02 35.02 3.2K
13:30 35.02 35.02 34.99 35.00 5.8K
13:31 35.00 35.00 34.98 34.98 2.0K
13:32 34.98 34.99 34.96 34.96 3.8K
13:33 34.96 35.01 34.96 35.01 3.8K
13:34 35.01 35.02 34.98 34.98 4.8K
13:35 35.01 35.01 35.01 35.01 2.4K
13:36 35.01 35.02 35.01 35.02 0.9K
13:37 34.98 35.04 34.98 35.03 13.6K
13:38 35.08 35.12 35.07 35.12 9.9K
13:39 35.12 35.13 35.12 35.13 3.4K
13:40 35.13 35.15 35.13 35.15 2.6K
13:41 35.15 35.15 35.15 35.15 2.4K
13:42 35.15 35.15 35.15 35.15 1.9K
13:43 35.15 35.17 35.15 35.16 8.8K
13:44 35.16 35.17 35.12 35.12 9.8K
13:45 35.12 35.15 35.12 35.15 1.8K
13:46 35.15 35.22 35.15 35.21 2.6K
13:47 35.20 35.20 35.19 35.19 2.8K
13:48 35.19 35.21 35.19 35.19 4.6K
13:49 35.19 35.21 35.18 35.21 3.7K
13:50 35.21 35.21 35.17 35.18 5.4K
13:51 35.18 35.20 35.15 35.19 5.4K
13:52 35.19 35.20 35.17 35.17 4.8K
13:53 35.19 35.23 35.19 35.21 7.3K
13:54 35.19 35.19 35.18 35.18 4.9K
13:55 35.17 35.17 35.17 35.17 2.3K
13:56 35.15 35.15 35.13 35.13 6.7K
13:57 35.13 35.15 35.13 35.15 4.1K
13:58 35.15 35.15 35.15 35.15 2.3K
13:59 35.14 35.15 35.12 35.14 5.7K
14:00 35.14 35.15 35.10 35.10 16.5K
14:01 35.10 35.16 35.10 35.15 3.4K
14:02 35.16 35.20 35.16 35.20 6.8K
14:03 35.19 35.19 35.18 35.18 6.3K
14:04 35.18 35.23 35.18 35.22 8.1K
14:05 35.22 35.22 35.21 35.21 2.1K
14:06 35.20 35.23 35.20 35.23 15.3K
14:07 35.20 35.21 35.19 35.19 10.9K
14:08 35.17 35.18 35.17 35.18 5.5K
14:09 35.16 35.22 35.16 35.22 7.2K
14:10 35.20 35.20 35.17 35.17 6.5K
14:11 35.15 35.16 35.15 35.16 2.5K
14:12 35.20 35.24 35.20 35.24 5.9K
14:13 35.20 35.24 35.20 35.24 27.9K
14:14 35.22 35.28 35.22 35.28 10.8K
14:15 35.28 35.28 35.25 35.25 5.1K
14:16 35.26 35.26 35.26 35.26 1.2K
14:17 35.26 35.26 35.25 35.26 5.5K
14:18 35.31 35.32 35.31 35.32 5.9K
14:19 35.33 35.33 35.32 35.32 5.4K
14:20 35.32 35.36 35.32 35.36 7.9K
14:21 35.37 35.44 35.37 35.43 24.7K
14:22 35.42 35.46 35.42 35.44 3.6K
14:23 35.46 35.48 35.44 35.48 7.2K
14:24 35.50 35.53 35.49 35.53 7.5K
14:25 35.51 35.58 35.51 35.58 25.3K
14:26 35.60 35.62 35.48 35.48 38.6K
14:27 35.48 35.48 35.48 35.48 4.3K
14:28 35.43 35.43 35.42 35.42 3.2K
14:29 35.43 35.43 35.35 35.35 1.4K
14:30 35.33 35.36 35.33 35.35 7.7K
14:31 35.33 35.33 35.33 35.33 1.7K
14:32 35.33 35.33 35.30 35.30 12.8K
14:33 35.30 35.34 35.30 35.32 5.4K
14:34 35.32 35.32 35.31 35.31 2.6K
14:35 35.30 35.30 35.28 35.28 3.2K
14:36 35.29 35.35 35.29 35.35 6.0K
14:37 35.34 35.34 35.32 35.32 4.1K
14:38 35.36 35.39 35.35 35.35 2.4K
14:39 35.36 35.37 35.36 35.37 1.2K
14:40 35.37 35.37 35.34 35.37 5.0K
14:41 35.37 35.37 35.34 35.34 2.6K
14:42 35.34 35.34 35.33 35.33 3.4K
14:43 35.35 35.35 35.32 35.32 5.5K
14:44 35.32 35.32 35.32 35.32 0.5K
14:45 35.30 35.30 35.25 35.27 6.6K
14:46 35.27 35.27 35.16 35.17 12.2K
14:47 35.17 35.25 35.17 35.25 13.5K
14:48 35.25 35.25 35.23 35.24 2.1K
14:49 35.24 35.25 35.24 35.25 0.9K
14:50 35.25 35.25 35.22 35.22 2.4K
14:51 35.22 35.22 35.21 35.21 3.0K
14:52 35.21 35.26 35.21 35.24 3.0K
14:53 35.25 35.26 35.23 35.23 1.9K
14:54 35.23 35.24 35.22 35.24 19.0K
14:55 35.24 35.26 35.23 35.23 3.4K
14:56 35.24 35.24 35.22 35.22 5.0K
14:57 35.22 35.29 35.22 35.27 3.8K
14:58 35.27 35.27 35.24 35.25 3.4K
14:59 35.25 35.26 35.23 35.23 2.7K
15:00 35.22 35.24 35.22 35.22 1.9K
15:01 35.22 35.24 35.22 35.23 2.7K
15:02 35.23 35.26 35.22 35.26 4.9K
15:03 35.26 35.30 35.26 35.27 4.0K
15:04 35.27 35.27 35.24 35.24 2.2K
15:05 35.23 35.27 35.23 35.26 2.4K
15:06 35.26 35.31 35.26 35.30 5.9K
15:07 35.30 35.33 35.29 35.33 4.1K
15:08 35.31 35.31 35.31 35.31 6.0K
15:09 35.32 35.33 35.32 35.33 2.9K
15:10 35.34 35.36 35.33 35.33 7.3K
15:11 35.33 35.33 35.31 35.33 4.5K
15:12 35.33 35.36 35.32 35.33 6.5K
15:13 35.32 35.37 35.32 35.36 4.2K
15:14 35.33 35.33 35.31 35.33 5.1K
15:15 35.32 35.32 35.31 35.31 2.6K
15:16 35.31 35.31 35.25 35.26 6.9K
15:17 35.26 35.30 35.25 35.27 7.1K
15:18 35.27 35.30 35.27 35.30 3.7K
15:19 35.32 35.37 35.32 35.37 3.4K
15:20 35.36 35.40 35.36 35.39 4.5K
15:21 35.37 35.37 35.34 35.35 7.4K
15:22 35.34 35.34 35.34 35.34 4.1K
15:23 35.34 35.35 35.31 35.33 6.7K
15:24 35.33 35.34 35.32 35.33 7.4K
15:25 35.33 35.34 35.32 35.33 4.0K
15:26 35.33 35.34 35.32 35.32 4.3K
15:27 35.32 35.35 35.32 35.34 2.6K
15:28 35.34 35.36 35.34 35.35 6.2K
15:29 35.35 35.37 35.35 35.36 5.2K
15:30 35.34 35.36 35.34 35.35 7.3K
15:31 35.32 35.35 35.32 35.35 8.2K
15:32 35.35 35.35 35.31 35.31 3.7K
15:33 35.31 35.33 35.30 35.30 6.0K
15:34 35.30 35.35 35.29 35.35 6.8K
15:35 35.35 35.35 35.32 35.34 5.5K
15:36 35.35 35.35 35.29 35.29 5.4K
15:37 35.29 35.30 35.25 35.25 7.3K
15:38 35.25 35.26 35.20 35.20 6.2K
15:39 35.20 35.21 35.16 35.16 12.8K
15:40 35.15 35.22 35.14 35.21 13.2K
15:41 35.18 35.18 35.13 35.14 10.8K
15:42 35.14 35.16 35.13 35.15 9.4K
15:43 35.15 35.15 35.08 35.11 5.7K
15:44 35.11 35.21 35.11 35.20 13.6K
15:45 35.20 35.21 35.19 35.21 14.4K
15:46 35.20 35.25 35.20 35.23 5.7K
15:47 35.23 35.25 35.22 35.23 9.6K
15:48 35.22 35.24 35.21 35.24 9.9K
15:49 35.23 35.26 35.22 35.26 8.9K
15:50 35.26 35.29 35.26 35.28 15.8K
15:51 35.27 35.28 35.26 35.27 9.7K
15:52 35.28 35.28 35.25 35.28 13.8K
15:53 35.29 35.30 35.28 35.28 11.0K
15:54 35.28 35.28 35.23 35.23 17.8K
15:55 35.23 35.24 35.21 35.22 17.0K
15:56 35.26 35.33 35.26 35.30 18.5K
15:57 35.30 35.30 35.26 35.26 28.4K
15:58 35.26 35.26 35.23 35.24 34.7K
15:59 35.24 35.26 35.24 35.26 33.4K
16:00 35.27 35.76 35.19 35.22 414.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles