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 36.85 37.02 35.81 37.02 13.9K
09:32 37.26 37.26 37.22 37.24 8.3K
09:33 37.25 37.27 37.22 37.22 3.1K
09:34 36.94 37.18 36.94 37.03 8.2K
09:35 36.97 36.98 36.95 36.98 1.6K
09:36 36.98 37.06 36.94 37.06 3.4K
09:37 37.07 37.13 37.06 37.08 5.0K
09:38 37.14 37.30 37.14 37.30 3.0K
09:39 37.30 37.30 37.30 37.30 0.6K
09:40 37.39 37.49 37.39 37.49 2.5K
09:41 37.49 37.54 37.46 37.46 4.4K
09:42 37.46 37.56 37.46 37.50 3.7K
09:43 37.42 37.42 37.42 37.42 4.3K
09:44 37.53 37.53 37.53 37.53 3.4K
09:45 37.46 37.63 37.46 37.63 1.4K
09:46 37.64 37.64 37.58 37.58 3.2K
09:47 37.53 37.53 37.53 37.53 1.6K
09:48 37.48 37.51 37.47 37.47 2.8K
09:49 37.47 37.76 37.47 37.76 5.8K
09:50 37.74 37.77 37.74 37.77 0.9K
09:51 37.72 37.72 37.64 37.64 4.2K
09:52 37.64 37.64 37.42 37.42 4.1K
09:53 37.42 37.44 37.40 37.44 1.7K
09:54 37.35 37.58 37.35 37.58 2.8K
09:55 37.58 37.58 37.50 37.50 0.8K
09:56 37.50 37.50 37.49 37.49 1.3K
09:57 37.49 37.58 37.47 37.58 3.0K
09:58 37.60 37.68 37.60 37.62 9.1K
09:59 37.62 37.74 37.62 37.74 5.7K
10:00 37.70 37.73 37.69 37.73 2.4K
10:01 37.73 37.73 37.56 37.69 11.3K
10:02 37.79 37.80 37.79 37.80 2.0K
10:03 37.67 37.74 37.60 37.60 12.8K
10:04 37.60 37.68 37.60 37.67 2.5K
10:05 37.64 37.64 37.55 37.55 19.2K
10:06 37.55 37.63 37.55 37.59 5.4K
10:07 37.67 37.80 37.67 37.75 3.5K
10:08 37.85 37.85 37.78 37.78 2.7K
10:09 37.91 37.91 37.84 37.84 5.8K
10:10 37.90 37.90 37.90 37.90 1.8K
10:11 37.90 37.90 37.87 37.90 1.7K
10:12 37.90 37.91 37.85 37.85 7.6K
10:13 37.84 37.84 37.79 37.79 5.0K
10:14 37.86 37.86 37.82 37.86 2.8K
10:15 37.81 37.84 37.81 37.83 7.2K
10:16 37.86 37.86 37.83 37.83 1.1K
10:17 37.83 37.85 37.83 37.85 1.5K
10:18 37.84 37.84 37.76 37.78 9.9K
10:19 37.81 37.81 37.70 37.70 3.9K
10:20 37.70 37.83 37.70 37.83 2.3K
10:21 37.83 37.83 37.76 37.83 2.2K
10:22 37.83 37.83 37.77 37.77 0.9K
10:23 37.77 37.80 37.75 37.75 4.4K
10:24 37.75 37.76 37.75 37.76 1.5K
10:25 37.76 37.76 37.72 37.72 4.0K
10:26 37.72 37.79 37.72 37.79 2.9K
10:27 37.75 37.75 37.75 37.75 4.6K
10:28 37.68 37.68 37.60 37.61 9.3K
10:29 37.61 37.63 37.55 37.60 5.9K
10:30 37.60 37.68 37.60 37.68 5.3K
10:31 37.72 37.74 37.63 37.63 12.0K
10:32 37.63 37.67 37.61 37.65 3.8K
10:33 37.65 37.65 37.61 37.61 3.3K
10:34 37.61 37.62 37.58 37.62 2.6K
10:35 37.60 37.62 37.58 37.58 5.7K
10:36 37.60 37.60 37.52 37.52 4.5K
10:37 37.52 37.54 37.41 37.43 9.3K
10:38 37.46 37.46 37.37 37.37 2.4K
10:39 37.34 37.38 37.34 37.38 2.2K
10:40 37.37 37.37 37.31 37.33 3.0K
10:41 37.33 37.37 37.33 37.37 1.1K
10:42 37.37 37.37 37.33 37.37 1.9K
10:43 37.38 37.38 37.35 37.38 2.1K
10:44 37.39 37.46 37.39 37.46 3.2K
10:45 37.52 37.56 37.44 37.44 8.2K
10:46 37.44 37.44 37.39 37.43 2.4K
10:47 37.43 37.46 37.43 37.46 1.4K
10:48 37.39 37.40 37.38 37.40 2.4K
10:49 37.47 37.47 37.38 37.38 6.9K
10:50 37.37 37.37 37.35 37.36 3.8K
10:51 37.45 37.45 37.38 37.38 5.7K
10:52 37.38 37.38 37.38 37.38 1.8K
10:53 37.40 37.40 37.40 37.40 3.1K
10:54 37.40 37.50 37.40 37.48 2.2K
10:55 37.48 37.51 37.48 37.51 1.1K
10:56 37.49 37.49 37.45 37.48 5.1K
10:57 37.46 37.46 37.46 37.46 0.5K
10:58 37.46 37.54 37.44 37.54 15.4K
10:59 37.52 37.56 37.51 37.52 29.4K
11:00 37.50 37.50 37.43 37.44 13.1K
11:01 37.32 37.42 37.32 37.42 5.0K
11:02 37.41 37.55 37.41 37.50 5.1K
11:03 37.48 37.48 37.46 37.47 2.9K
11:04 37.50 37.57 37.50 37.54 7.0K
11:05 37.54 37.54 37.51 37.51 5.6K
11:06 37.51 37.58 37.51 37.57 9.1K
11:07 37.57 37.73 37.57 37.73 10.6K
11:08 37.73 37.84 37.73 37.84 27.2K
11:09 37.84 37.84 37.78 37.80 6.1K
11:10 37.80 37.82 37.79 37.82 10.6K
11:11 37.77 37.78 37.73 37.73 5.1K
11:12 37.73 37.73 37.66 37.69 6.3K
11:13 37.69 37.75 37.69 37.73 3.2K
11:14 37.75 37.75 37.68 37.72 5.7K
11:15 37.70 37.73 37.68 37.70 19.7K
11:16 37.75 37.75 37.74 37.75 9.7K
11:17 37.75 37.75 37.69 37.73 8.1K
11:18 37.75 37.78 37.75 37.77 14.0K
11:19 37.75 37.77 37.75 37.76 5.8K
11:20 37.78 37.78 37.76 37.76 2.9K
11:21 37.77 37.77 37.73 37.73 5.1K
11:22 37.74 37.76 37.74 37.74 9.9K
11:23 37.74 37.75 37.66 37.75 6.0K
11:24 37.72 37.72 37.58 37.58 14.2K
11:25 37.58 37.59 37.57 37.57 2.5K
11:26 37.59 37.66 37.59 37.64 10.3K
11:27 37.67 37.75 37.66 37.75 6.4K
11:28 37.75 37.75 37.64 37.64 10.6K
11:29 37.64 37.71 37.64 37.71 1.9K
11:30 37.74 37.74 37.72 37.74 4.5K
11:31 37.67 37.68 37.67 37.68 10.4K
11:32 37.68 37.73 37.68 37.73 2.5K
11:33 37.74 37.76 37.74 37.75 5.2K
11:34 37.75 37.75 37.74 37.75 4.8K
11:35 37.75 37.75 37.75 37.75 0.9K
11:36 37.77 37.78 37.75 37.75 8.7K
11:37 37.74 37.74 37.74 37.74 5.3K
11:38 37.70 37.73 37.68 37.73 14.3K
11:39 37.73 37.74 37.73 37.74 2.5K
11:40 37.83 37.88 37.83 37.88 3.5K
11:41 37.88 37.94 37.88 37.92 35.1K
11:42 37.95 37.95 37.95 37.95 2.1K
11:43 37.95 37.97 37.95 37.97 6.2K
11:44 37.99 37.99 37.95 37.95 10.8K
11:45 37.98 37.98 37.91 37.91 4.7K
11:46 37.93 37.93 37.90 37.92 5.3K
11:47 37.86 37.87 37.85 37.87 12.8K
11:48 37.87 37.87 37.85 37.85 3.4K
11:49 37.85 37.93 37.85 37.93 4.0K
11:50 37.93 37.95 37.93 37.93 7.2K
11:51 37.93 37.95 37.93 37.95 1.6K
11:52 37.92 37.92 37.91 37.92 4.9K
11:53 37.92 37.93 37.86 37.86 4.7K
11:54 37.86 37.86 37.83 37.86 3.3K
11:55 37.88 37.97 37.88 37.94 7.5K
11:56 37.94 37.94 37.92 37.92 3.2K
11:57 37.94 37.94 37.93 37.93 2.7K
11:58 37.93 37.94 37.91 37.94 5.0K
11:59 37.92 37.92 37.84 37.84 14.0K
12:00 37.81 37.81 37.76 37.76 3.5K
12:01 37.75 37.82 37.74 37.78 24.7K
12:02 37.76 37.80 37.76 37.80 5.7K
12:03 37.80 37.91 37.80 37.91 4.4K
12:04 37.95 37.95 37.91 37.91 10.1K
12:05 37.91 37.95 37.91 37.95 1.5K
12:06 37.93 37.93 37.93 37.93 2.2K
12:07 37.93 37.96 37.92 37.92 6.8K
12:08 37.90 37.90 37.88 37.89 5.7K
12:09 37.89 37.93 37.89 37.93 5.0K
12:10 37.91 37.91 37.87 37.87 7.2K
12:11 37.87 37.87 37.83 37.83 4.3K
12:12 37.83 37.83 37.83 37.83 1.1K
12:13 37.83 37.86 37.83 37.84 12.1K
12:14 37.84 37.85 37.84 37.85 6.6K
12:15 37.85 37.85 37.82 37.82 7.0K
12:16 37.84 37.89 37.84 37.89 8.9K
12:17 37.88 37.89 37.88 37.89 8.4K
12:18 37.89 37.93 37.87 37.88 9.0K
12:19 37.89 37.89 37.86 37.88 5.3K
12:20 37.88 37.88 37.83 37.83 7.8K
12:21 37.83 37.83 37.74 37.78 7.4K
12:22 37.78 37.80 37.78 37.78 10.2K
12:23 37.77 37.79 37.76 37.79 11.0K
12:24 37.83 37.83 37.79 37.83 6.1K
12:25 37.83 37.83 37.80 37.80 2.0K
12:26 37.80 37.80 37.79 37.79 2.2K
12:27 37.81 37.84 37.79 37.84 2.3K
12:28 37.82 37.82 37.79 37.79 3.9K
12:29 37.81 37.81 37.78 37.79 3.3K
12:30 37.79 37.80 37.79 37.80 2.3K
12:31 37.85 37.85 37.82 37.85 6.7K
12:32 37.86 37.86 37.84 37.84 5.2K
12:33 37.79 37.82 37.79 37.82 3.8K
12:34 37.82 37.85 37.82 37.85 1.4K
12:35 37.84 37.84 37.83 37.84 4.9K
12:36 37.84 37.84 37.84 37.84 3.8K
12:37 37.84 37.84 37.77 37.79 3.4K
12:38 37.79 37.79 37.76 37.77 3.9K
12:39 37.75 37.79 37.75 37.79 5.3K
12:40 37.79 37.79 37.76 37.76 3.2K
12:41 37.76 37.76 37.72 37.72 2.5K
12:42 37.70 37.72 37.69 37.72 3.9K
12:43 37.73 37.80 37.73 37.80 5.8K
12:44 37.88 37.88 37.82 37.82 10.3K
12:45 37.81 37.81 37.80 37.80 3.6K
12:46 37.77 37.77 37.76 37.76 25.2K
12:47 37.77 37.79 37.77 37.78 3.3K
12:48 37.78 37.79 37.75 37.76 7.6K
12:49 37.78 37.78 37.77 37.77 2.7K
12:50 37.77 37.78 37.77 37.78 1.6K
12:51 37.78 37.79 37.78 37.79 2.3K
12:52 37.78 37.81 37.78 37.81 5.4K
12:53 37.81 37.81 37.78 37.78 2.3K
12:54 37.78 37.78 37.65 37.65 2.7K
12:55 37.66 37.66 37.65 37.65 4.0K
12:56 37.67 37.69 37.67 37.69 3.2K
12:57 37.69 37.69 37.65 37.65 4.1K
12:58 37.65 37.65 37.62 37.63 3.2K
12:59 37.63 37.65 37.63 37.65 1.2K
13:00 37.65 37.68 37.65 37.68 1.6K
13:01 37.68 37.68 37.68 37.68 4.3K
13:02 37.67 37.67 37.66 37.66 2.7K
13:03 37.61 37.63 37.61 37.63 7.0K
13:04 37.64 37.65 37.62 37.65 6.6K
13:05 37.65 37.65 37.61 37.61 2.7K
13:06 37.60 37.60 37.60 37.60 1.5K
13:07 37.57 37.57 37.54 37.54 2.6K
13:08 37.54 37.54 37.53 37.53 3.5K
13:09 37.53 37.56 37.53 37.55 4.5K
13:10 37.54 37.55 37.54 37.55 13.1K
13:11 37.55 37.56 37.53 37.53 7.9K
13:12 37.51 37.51 37.50 37.51 6.8K
13:13 37.51 37.51 37.47 37.47 8.6K
13:14 37.47 37.47 37.44 37.44 5.8K
13:15 37.44 37.49 37.44 37.45 34.6K
13:16 37.43 37.46 37.42 37.46 3.4K
13:17 37.46 37.47 37.43 37.43 33.3K
13:18 37.45 37.46 37.44 37.45 7.0K
13:19 37.45 37.45 37.45 37.45 4.0K
13:20 37.45 37.45 37.41 37.42 6.5K
13:21 37.42 37.43 37.40 37.43 4.0K
13:22 37.43 37.44 37.42 37.42 8.8K
13:23 37.42 37.42 37.42 37.42 1.1K
13:24 37.43 37.43 37.40 37.40 3.7K
13:25 37.41 37.41 37.41 37.41 4.8K
13:26 37.48 37.54 37.48 37.51 5.3K
13:27 37.51 37.51 37.51 37.51 1.5K
13:28 37.51 37.51 37.48 37.48 2.6K
13:29 37.50 37.51 37.50 37.51 4.9K
13:30 37.52 37.52 37.49 37.50 3.4K
13:31 37.50 37.61 37.50 37.59 7.8K
13:32 37.54 37.58 37.54 37.58 6.4K
13:33 37.57 37.59 37.57 37.58 5.4K
13:34 37.58 37.58 37.55 37.55 0.7K
13:35 37.55 37.57 37.52 37.55 4.8K
13:36 37.53 37.53 37.44 37.44 6.3K
13:37 37.43 37.44 37.43 37.44 1.3K
13:38 37.43 37.43 37.41 37.41 2.2K
13:39 37.42 37.47 37.42 37.47 5.2K
13:40 37.49 37.54 37.49 37.54 2.7K
13:41 37.54 37.54 37.54 37.54 0.4K
13:42 37.54 37.58 37.54 37.58 4.9K
13:43 37.59 37.59 37.59 37.59 3.2K
13:44 37.58 37.58 37.52 37.54 3.1K
13:45 37.54 37.54 37.54 37.54 2.6K
13:46 37.56 37.56 37.55 37.55 2.0K
13:47 37.55 37.57 37.55 37.55 3.2K
13:48 37.60 37.64 37.60 37.60 2.1K
13:49 37.60 37.60 37.60 37.60 0.7K
13:50 37.60 37.60 37.56 37.56 3.5K
13:51 37.56 37.56 37.52 37.54 3.5K
13:52 37.54 37.56 37.54 37.54 0.8K
13:53 37.54 37.58 37.54 37.56 4.5K
13:54 37.55 37.55 37.49 37.50 5.9K
13:55 37.50 37.50 37.50 37.50 1.0K
13:56 37.49 37.49 37.43 37.43 2.7K
13:57 37.44 37.45 37.43 37.43 2.7K
13:58 37.43 37.43 37.38 37.38 3.7K
13:59 37.39 37.50 37.39 37.47 12.8K
14:00 37.47 37.47 37.42 37.42 2.7K
14:01 37.42 37.51 37.42 37.47 3.5K
14:02 37.47 37.60 37.47 37.60 5.6K
14:03 37.60 37.60 37.58 37.60 2.0K
14:04 37.56 37.59 37.56 37.57 4.0K
14:05 37.55 37.55 37.53 37.53 3.2K
14:06 37.53 37.53 37.50 37.50 8.8K
14:07 37.47 37.51 37.47 37.51 5.3K
14:08 37.51 37.53 37.51 37.53 1.2K
14:09 37.53 37.59 37.53 37.59 3.5K
14:10 37.58 37.58 37.55 37.55 3.2K
14:11 37.53 37.55 37.53 37.55 3.0K
14:12 37.56 37.56 37.53 37.53 5.2K
14:13 37.53 37.55 37.53 37.54 2.7K
14:14 37.54 37.59 37.54 37.59 3.0K
14:15 37.59 37.59 37.58 37.58 3.0K
14:16 37.62 37.62 37.57 37.57 4.2K
14:17 37.57 37.57 37.54 37.55 6.4K
14:18 37.55 37.55 37.54 37.54 5.8K
14:19 37.53 37.56 37.52 37.56 6.2K
14:20 37.56 37.60 37.56 37.60 3.3K
14:21 37.60 37.60 37.58 37.58 3.5K
14:22 37.58 37.61 37.58 37.61 2.1K
14:23 37.61 37.66 37.61 37.66 2.5K
14:24 37.71 37.71 37.71 37.71 3.1K
14:25 37.70 37.70 37.60 37.60 8.3K
14:26 37.64 37.65 37.64 37.65 2.6K
14:27 37.65 37.65 37.64 37.64 3.0K
14:28 37.65 37.65 37.60 37.60 2.5K
14:29 37.63 37.66 37.63 37.66 3.7K
14:30 37.64 37.65 37.64 37.65 2.8K
14:31 37.65 37.66 37.65 37.66 2.0K
14:32 37.66 37.74 37.66 37.71 9.6K
14:33 37.69 37.72 37.69 37.72 3.5K
14:34 37.72 37.72 37.67 37.69 4.2K
14:35 37.69 37.69 37.64 37.64 3.1K
14:36 37.63 37.64 37.60 37.61 6.0K
14:37 37.61 37.64 37.61 37.64 2.5K
14:38 37.65 37.67 37.65 37.65 2.7K
14:39 37.65 37.66 37.65 37.66 1.5K
14:40 37.68 37.69 37.68 37.69 3.5K
14:41 37.69 37.70 37.68 37.70 5.1K
14:42 37.72 37.75 37.70 37.75 3.7K
14:43 37.76 37.76 37.74 37.75 4.8K
14:44 37.75 37.81 37.75 37.81 6.2K
14:45 37.84 37.87 37.84 37.86 3.8K
14:46 37.87 37.87 37.86 37.86 2.5K
14:47 37.86 37.88 37.86 37.86 3.2K
14:48 37.82 37.82 37.78 37.78 8.6K
14:49 37.75 37.80 37.75 37.79 3.5K
14:50 37.79 37.81 37.77 37.81 3.1K
14:51 37.83 37.83 37.82 37.82 1.8K
14:52 37.82 37.86 37.82 37.86 2.6K
14:53 37.87 37.90 37.87 37.90 6.3K
14:54 37.90 37.90 37.85 37.85 6.6K
14:55 37.85 37.90 37.85 37.86 4.0K
14:56 37.84 37.86 37.79 37.85 7.7K
14:57 37.86 37.87 37.80 37.80 9.9K
14:58 37.80 37.80 37.77 37.79 7.3K
14:59 37.79 37.82 37.79 37.79 5.1K
15:00 37.78 37.83 37.78 37.83 3.4K
15:01 37.82 37.94 37.82 37.94 10.9K
15:02 37.91 37.91 37.84 37.84 7.3K
15:03 37.84 37.84 37.75 37.75 56.0K
15:04 37.78 37.79 37.78 37.79 2.4K
15:05 37.79 37.81 37.79 37.81 2.8K
15:06 37.81 37.90 37.81 37.85 7.9K
15:07 37.84 37.85 37.82 37.84 7.7K
15:08 37.84 37.84 37.77 37.82 6.0K
15:09 37.90 37.90 37.84 37.88 10.3K
15:10 37.85 37.85 37.81 37.84 3.4K
15:11 37.84 37.84 37.82 37.82 4.4K
15:12 37.86 37.86 37.79 37.79 6.6K
15:13 37.79 37.86 37.79 37.86 2.9K
15:14 37.86 37.86 37.82 37.82 3.6K
15:15 37.83 37.83 37.80 37.80 3.6K
15:16 37.79 37.79 37.74 37.75 5.5K
15:17 37.75 37.75 37.72 37.72 4.8K
15:18 37.68 37.73 37.68 37.73 4.6K
15:19 37.74 37.74 37.71 37.72 5.0K
15:20 37.68 37.70 37.68 37.68 3.8K
15:21 37.69 37.73 37.69 37.73 5.6K
15:22 37.74 37.79 37.74 37.79 5.7K
15:23 37.79 37.79 37.75 37.75 5.7K
15:24 37.72 37.72 37.70 37.71 5.8K
15:25 37.69 37.69 37.64 37.64 5.9K
15:26 37.64 37.65 37.63 37.65 3.7K
15:27 37.65 37.68 37.65 37.66 8.7K
15:28 37.67 37.70 37.67 37.70 4.0K
15:29 37.69 37.70 37.67 37.70 7.9K
15:30 37.67 37.67 37.64 37.64 7.6K
15:31 37.66 37.66 37.53 37.53 65.5K
15:32 37.53 37.64 37.53 37.64 9.3K
15:33 37.61 37.67 37.61 37.67 6.3K
15:34 37.63 37.63 37.58 37.62 10.7K
15:35 37.66 37.69 37.63 37.63 9.2K
15:36 37.66 37.68 37.66 37.68 6.9K
15:37 37.70 37.71 37.66 37.68 8.9K
15:38 37.68 37.70 37.55 37.58 5.7K
15:39 37.61 37.61 37.57 37.58 10.2K
15:40 37.58 37.59 37.57 37.57 6.0K
15:41 37.54 37.54 37.51 37.52 8.1K
15:42 37.52 37.55 37.52 37.55 8.7K
15:43 37.53 37.59 37.53 37.59 11.4K
15:44 37.58 37.58 37.58 37.58 6.2K
15:45 37.57 37.61 37.56 37.61 12.4K
15:46 37.64 37.64 37.61 37.63 10.8K
15:47 37.63 37.65 37.63 37.64 11.6K
15:48 37.64 37.69 37.64 37.69 10.2K
15:49 37.68 37.68 37.68 37.68 10.2K
15:50 37.70 37.73 37.70 37.73 12.7K
15:51 37.71 37.71 37.64 37.64 30.1K
15:52 37.59 37.59 37.54 37.54 21.5K
15:53 37.54 37.55 37.52 37.55 10.3K
15:54 37.56 37.57 37.51 37.54 20.9K
15:55 37.53 37.61 37.53 37.59 19.0K
15:56 37.61 37.61 37.51 37.51 36.0K
15:57 37.54 37.56 37.52 37.53 52.2K
15:58 37.50 37.52 37.49 37.51 34.4K
15:59 37.50 37.50 37.50 37.50 47.5K
16:00 37.50 37.50 37.08 37.45 537.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles