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 37.62 37.78 37.07 37.73 29.0K
09:32 37.47 37.47 37.34 37.34 3.4K
09:33 37.35 37.62 37.35 37.62 1.3K
09:34 37.62 37.62 37.62 37.62 0.0K
09:35 37.80 37.80 37.66 37.66 8.9K
09:36 37.66 37.86 37.66 37.86 2.4K
09:37 37.86 37.86 37.72 37.72 11.9K
09:38 37.72 37.72 37.68 37.68 0.8K
09:39 37.73 37.73 37.73 37.73 2.7K
09:40 37.66 37.70 37.65 37.70 8.3K
09:41 37.70 37.77 37.70 37.76 7.2K
09:42 37.76 37.76 37.68 37.68 2.5K
09:43 37.67 37.67 37.67 37.67 0.6K
09:44 37.63 37.63 37.63 37.63 1.5K
09:45 37.68 37.72 37.67 37.72 6.2K
09:46 37.70 37.71 37.65 37.71 1.1K
09:47 37.71 37.76 37.71 37.76 3.7K
09:48 37.75 37.76 37.72 37.75 1.0K
09:49 37.75 37.75 37.75 37.75 1.0K
09:50 37.75 37.75 37.75 37.75 2.0K
09:51 37.75 37.76 37.70 37.70 1.6K
09:52 37.68 37.70 37.68 37.70 1.7K
09:53 37.66 37.66 37.65 37.65 3.4K
09:54 37.65 37.65 37.61 37.63 22.5K
09:55 37.63 37.63 37.56 37.56 6.1K
09:56 37.56 37.56 37.53 37.55 7.3K
09:57 37.55 37.55 37.34 37.34 10.1K
09:58 37.39 37.39 37.33 37.33 5.7K
09:59 37.33 37.38 37.33 37.38 3.0K
10:00 37.34 37.36 37.32 37.32 3.3K
10:01 37.23 37.33 37.21 37.33 8.0K
10:02 37.36 37.39 37.35 37.35 2.5K
10:03 37.32 37.32 37.26 37.26 14.4K
10:04 37.29 37.36 37.29 37.36 6.0K
10:05 37.36 37.44 37.34 37.44 4.7K
10:06 37.46 37.52 37.45 37.52 3.5K
10:07 37.53 37.61 37.53 37.56 3.7K
10:08 37.59 37.61 37.58 37.58 5.8K
10:09 37.58 37.58 37.49 37.49 2.4K
10:10 37.55 37.56 37.55 37.55 2.0K
10:11 37.56 37.56 37.52 37.52 1.2K
10:12 37.51 37.54 37.50 37.50 2.9K
10:13 37.50 37.61 37.50 37.61 3.9K
10:14 37.61 37.61 37.61 37.61 0.8K
10:15 37.61 37.64 37.60 37.64 4.6K
10:16 37.64 37.65 37.64 37.65 0.9K
10:17 37.65 37.69 37.65 37.65 1.8K
10:18 37.65 37.67 37.64 37.64 4.7K
10:19 37.64 37.66 37.64 37.66 6.3K
10:20 37.66 37.71 37.66 37.70 1.5K
10:21 37.70 37.77 37.70 37.77 4.2K
10:22 37.77 37.77 37.68 37.68 4.1K
10:23 37.68 37.68 37.67 37.67 0.2K
10:24 37.67 37.72 37.67 37.72 3.5K
10:25 37.72 37.77 37.72 37.77 2.2K
10:26 37.86 37.88 37.86 37.88 2.0K
10:27 37.88 37.88 37.81 37.81 0.7K
10:28 37.81 37.82 37.81 37.82 0.9K
10:29 37.75 37.75 37.71 37.73 2.4K
10:30 37.73 37.76 37.73 37.76 4.5K
10:31 37.82 37.91 37.82 37.91 6.9K
10:32 37.93 37.99 37.93 37.99 1.6K
10:33 37.95 37.96 37.95 37.96 2.2K
10:34 37.96 37.96 37.94 37.94 1.6K
10:35 37.92 37.96 37.92 37.95 7.2K
10:36 37.95 38.01 37.95 37.99 9.6K
10:37 38.00 38.00 37.96 37.96 1.8K
10:38 37.96 37.96 37.95 37.95 1.0K
10:39 37.93 37.97 37.93 37.96 6.2K
10:40 37.96 37.96 37.95 37.95 2.1K
10:41 37.96 37.98 37.93 37.93 2.7K
10:42 37.93 37.93 37.87 37.89 2.5K
10:43 37.89 37.89 37.89 37.89 0.7K
10:44 37.91 37.94 37.89 37.94 2.1K
10:45 37.94 37.94 37.92 37.93 1.0K
10:46 37.93 37.93 37.93 37.93 0.7K
10:47 37.93 37.93 37.90 37.90 1.5K
10:48 37.90 37.90 37.87 37.87 1.2K
10:49 37.87 37.87 37.83 37.87 2.9K
10:50 37.87 37.93 37.87 37.93 2.2K
10:51 37.94 37.96 37.94 37.96 2.4K
10:52 37.98 38.00 37.98 38.00 1.7K
10:53 38.00 38.00 37.98 37.98 3.7K
10:54 37.99 37.99 37.98 37.98 1.0K
10:55 37.98 37.98 37.98 37.98 1.7K
10:56 37.89 37.91 37.89 37.90 8.3K
10:57 37.94 37.94 37.84 37.84 7.9K
10:58 37.84 37.84 37.82 37.82 1.0K
10:59 37.82 37.83 37.82 37.82 2.5K
11:00 37.81 37.90 37.81 37.90 4.5K
11:01 37.91 37.93 37.91 37.91 3.3K
11:02 37.88 37.88 37.86 37.86 2.1K
11:03 37.86 37.86 37.86 37.86 0.7K
11:04 37.86 37.86 37.86 37.86 0.6K
11:05 37.84 37.84 37.79 37.79 3.4K
11:06 37.79 37.84 37.79 37.81 3.9K
11:07 37.78 37.78 37.75 37.75 1.7K
11:08 37.77 37.77 37.75 37.76 1.1K
11:09 37.76 37.76 37.73 37.73 2.2K
11:10 37.73 37.75 37.71 37.71 12.3K
11:11 37.71 37.76 37.71 37.76 4.7K
11:12 37.72 37.72 37.67 37.68 5.0K
11:13 37.68 37.68 37.68 37.68 0.6K
11:14 37.66 37.67 37.64 37.64 0.5K
11:15 37.64 37.64 37.64 37.64 0.4K
11:16 37.64 37.64 37.62 37.62 26.1K
11:17 37.60 37.60 37.56 37.58 18.8K
11:18 37.58 37.59 37.57 37.57 2.7K
11:19 37.57 37.57 37.50 37.50 2.4K
11:20 37.50 37.50 37.47 37.47 1.8K
11:21 37.50 37.50 37.50 37.50 5.8K
11:22 37.50 37.59 37.50 37.59 4.8K
11:23 37.59 37.61 37.58 37.61 2.3K
11:24 37.61 37.65 37.61 37.65 6.8K
11:25 37.67 37.67 37.65 37.65 1.5K
11:26 37.65 37.70 37.64 37.64 5.7K
11:27 37.64 37.66 37.64 37.66 0.8K
11:28 37.66 37.66 37.62 37.63 2.9K
11:29 37.67 37.67 37.67 37.67 2.0K
11:30 37.63 37.63 37.61 37.61 3.0K
11:31 37.61 37.61 37.61 37.61 0.9K
11:32 37.65 37.65 37.63 37.63 7.9K
11:33 37.64 37.73 37.64 37.72 2.4K
11:34 37.72 37.73 37.72 37.73 0.5K
11:35 37.73 37.74 37.73 37.73 4.0K
11:36 37.73 37.73 37.66 37.66 1.8K
11:37 37.66 37.66 37.66 37.66 0.4K
11:38 37.66 37.66 37.66 37.66 0.3K
11:39 37.66 37.66 37.56 37.57 4.7K
11:40 37.57 37.61 37.57 37.61 2.5K
11:41 37.61 37.61 37.61 37.61 0.5K
11:42 37.61 37.61 37.55 37.55 1.3K
11:43 37.55 37.67 37.55 37.67 6.1K
11:44 37.68 37.71 37.67 37.71 2.2K
11:45 37.74 37.74 37.66 37.66 4.4K
11:46 37.66 37.66 37.63 37.63 1.2K
11:47 37.61 37.61 37.55 37.55 2.4K
11:48 37.55 37.55 37.55 37.55 0.8K
11:49 37.60 37.60 37.57 37.57 1.3K
11:50 37.64 37.67 37.64 37.67 9.5K
11:51 37.73 37.73 37.67 37.67 1.3K
11:52 37.67 37.67 37.61 37.61 2.1K
11:53 37.61 37.61 37.61 37.61 1.1K
11:54 37.65 37.65 37.65 37.65 1.8K
11:55 37.65 37.65 37.61 37.61 1.3K
11:56 37.61 37.63 37.61 37.63 2.1K
11:57 37.60 37.60 37.57 37.57 1.4K
11:58 37.57 37.58 37.57 37.58 2.2K
11:59 37.58 37.58 37.55 37.55 2.8K
12:00 37.52 37.53 37.50 37.50 29.4K
12:01 37.50 37.52 37.50 37.50 5.1K
12:02 37.50 37.53 37.50 37.50 2.7K
12:03 37.50 37.53 37.50 37.53 6.5K
12:04 37.53 37.53 37.53 37.53 0.3K
12:05 37.53 37.54 37.53 37.54 0.8K
12:06 37.54 37.54 37.54 37.54 0.8K
12:07 37.54 37.54 37.54 37.54 0.9K
12:08 37.53 37.58 37.53 37.58 4.1K
12:09 37.56 37.58 37.56 37.58 2.0K
12:10 37.60 37.62 37.60 37.62 1.5K
12:11 37.62 37.62 37.62 37.62 0.4K
12:12 37.57 37.57 37.50 37.53 6.9K
12:13 37.57 37.57 37.57 37.57 1.8K
12:14 37.57 37.57 37.57 37.57 0.0K
12:15 37.57 37.57 37.55 37.55 0.5K
12:16 37.55 37.56 37.55 37.56 1.8K
12:17 37.56 37.56 37.56 37.56 0.6K
12:18 37.56 37.60 37.56 37.60 2.2K
12:19 37.60 37.63 37.60 37.63 2.7K
12:20 37.64 37.65 37.59 37.65 1.9K
12:21 37.62 37.63 37.62 37.63 2.4K
12:22 37.64 37.64 37.60 37.60 2.0K
12:23 37.60 37.63 37.60 37.63 0.5K
12:24 37.60 37.61 37.60 37.61 3.7K
12:25 37.60 37.62 37.60 37.62 1.3K
12:26 37.62 37.62 37.62 37.62 0.8K
12:27 37.62 37.62 37.60 37.60 2.2K
12:28 37.60 37.63 37.60 37.63 2.4K
12:29 37.63 37.63 37.61 37.61 0.9K
12:30 37.61 37.61 37.56 37.56 10.2K
12:31 37.56 37.56 37.55 37.55 5.3K
12:32 37.57 37.59 37.57 37.58 1.5K
12:33 37.58 37.58 37.54 37.54 0.9K
12:34 37.52 37.55 37.52 37.54 3.8K
12:35 37.53 37.63 37.53 37.63 10.6K
12:36 37.63 37.63 37.57 37.57 1.4K
12:37 37.57 37.57 37.57 37.57 0.4K
12:38 37.57 37.59 37.57 37.59 1.0K
12:39 37.58 37.63 37.58 37.63 2.8K
12:40 37.63 37.63 37.61 37.63 2.8K
12:41 37.63 37.63 37.63 37.63 2.4K
12:42 37.63 37.63 37.56 37.56 2.6K
12:43 37.56 37.56 37.55 37.55 0.9K
12:44 37.55 37.57 37.55 37.57 3.9K
12:45 37.57 37.57 37.54 37.54 1.5K
12:46 37.53 37.53 37.47 37.47 7.1K
12:47 37.47 37.47 37.46 37.46 3.6K
12:48 37.46 37.46 37.40 37.40 13.2K
12:49 37.37 37.37 37.33 37.33 3.9K
12:50 37.34 37.38 37.34 37.37 3.3K
12:51 37.37 37.40 37.37 37.40 4.0K
12:52 37.40 37.44 37.38 37.44 3.3K
12:53 37.44 37.47 37.44 37.47 5.3K
12:54 37.42 37.48 37.42 37.47 1.8K
12:55 37.44 37.44 37.42 37.42 1.4K
12:56 37.42 37.42 37.42 37.42 0.7K
12:57 37.42 37.42 37.42 37.42 0.6K
12:58 37.42 37.45 37.42 37.42 0.7K
12:59 37.45 37.47 37.45 37.47 3.1K
13:00 37.47 37.48 37.47 37.48 0.2K
13:01 37.48 37.49 37.42 37.43 6.8K
13:02 37.43 37.43 37.43 37.43 0.4K
13:03 37.43 37.43 37.42 37.42 0.4K
13:04 37.42 37.42 37.40 37.40 0.5K
13:05 37.40 37.48 37.40 37.48 1.8K
13:06 37.48 37.52 37.48 37.52 1.8K
13:07 37.52 37.52 37.48 37.49 2.3K
13:08 37.49 37.49 37.49 37.49 0.9K
13:09 37.49 37.49 37.45 37.45 1.1K
13:10 37.45 37.46 37.44 37.44 1.5K
13:11 37.44 37.45 37.44 37.45 1.0K
13:12 37.45 37.45 37.38 37.39 5.5K
13:13 37.40 37.42 37.40 37.42 2.0K
13:14 37.41 37.41 37.41 37.41 1.2K
13:15 37.41 37.41 37.39 37.39 2.3K
13:16 37.42 37.43 37.42 37.43 4.0K
13:17 37.43 37.43 37.40 37.40 3.4K
13:18 37.40 37.40 37.38 37.38 0.7K
13:19 37.38 37.38 37.36 37.36 0.8K
13:20 37.38 37.38 37.38 37.38 0.6K
13:21 37.38 37.38 37.35 37.37 4.4K
13:22 37.37 37.42 37.37 37.40 4.2K
13:23 37.40 37.42 37.40 37.42 3.1K
13:24 37.42 37.42 37.37 37.37 2.3K
13:25 37.35 37.37 37.35 37.37 0.7K
13:26 37.37 37.37 37.37 37.37 0.6K
13:27 37.37 37.37 37.34 37.34 1.4K
13:28 37.34 37.34 37.32 37.32 1.1K
13:29 37.33 37.39 37.33 37.36 4.0K
13:30 37.36 37.36 37.36 37.36 0.2K
13:31 37.37 37.37 37.37 37.37 0.7K
13:32 37.37 37.37 37.34 37.34 3.0K
13:33 37.33 37.33 37.33 37.33 1.8K
13:34 37.33 37.33 37.33 37.33 0.2K
13:35 37.35 37.37 37.35 37.37 2.9K
13:36 37.35 37.35 37.34 37.34 2.6K
13:37 37.34 37.34 37.33 37.33 1.5K
13:38 37.33 37.33 37.32 37.32 1.1K
13:39 37.32 37.33 37.32 37.32 2.7K
13:40 37.32 37.32 37.30 37.30 1.1K
13:41 37.29 37.31 37.29 37.31 2.5K
13:42 37.31 37.31 37.26 37.26 5.3K
13:43 37.27 37.27 37.27 37.27 1.2K
13:44 37.27 37.27 37.27 37.27 1.7K
13:45 37.27 37.27 37.27 37.27 0.3K
13:46 37.27 37.28 37.27 37.28 0.2K
13:47 37.28 37.28 37.28 37.28 0.4K
13:48 37.28 37.30 37.28 37.29 1.1K
13:49 37.29 37.29 37.29 37.29 0.6K
13:50 37.27 37.27 37.27 37.27 1.7K
13:51 37.36 37.38 37.36 37.38 5.7K
13:52 37.38 37.38 37.35 37.35 2.3K
13:53 37.37 37.41 37.37 37.41 3.7K
13:54 37.41 37.41 37.38 37.38 1.0K
13:55 37.38 37.38 37.38 37.38 0.4K
13:56 37.38 37.38 37.38 37.38 0.9K
13:57 37.37 37.39 37.35 37.35 3.9K
13:58 37.35 37.35 37.31 37.31 2.4K
13:59 37.32 37.32 37.32 37.32 1.1K
14:00 37.32 37.32 37.32 37.32 0.3K
14:01 37.32 37.32 37.28 37.30 2.8K
14:02 37.31 37.35 37.31 37.35 2.8K
14:03 37.35 37.41 37.35 37.41 2.0K
14:04 37.39 37.39 37.37 37.37 4.6K
14:05 37.37 37.37 37.35 37.35 3.6K
14:06 37.33 37.38 37.33 37.38 13.4K
14:07 37.38 37.38 37.31 37.31 2.7K
14:08 37.31 37.31 37.31 37.31 3.0K
14:09 37.31 37.33 37.31 37.33 16.4K
14:10 37.29 37.29 37.28 37.28 4.9K
14:11 37.28 37.35 37.28 37.35 8.2K
14:12 37.35 37.36 37.35 37.36 2.7K
14:13 37.36 37.37 37.36 37.37 1.4K
14:14 37.37 37.42 37.37 37.42 2.6K
14:15 37.44 37.46 37.44 37.46 1.4K
14:16 37.43 37.43 37.39 37.40 3.9K
14:17 37.40 37.40 37.40 37.40 0.7K
14:18 37.40 37.40 37.34 37.34 0.7K
14:19 37.34 37.34 37.32 37.32 1.4K
14:20 37.33 37.33 37.33 37.33 3.1K
14:21 37.32 37.32 37.29 37.32 5.3K
14:22 37.33 37.33 37.31 37.31 2.3K
14:23 37.31 37.31 37.31 37.31 0.1K
14:24 37.31 37.31 37.29 37.29 0.6K
14:25 37.31 37.35 37.31 37.35 12.3K
14:26 37.35 37.37 37.35 37.37 2.5K
14:27 37.37 37.39 37.37 37.37 3.5K
14:28 37.37 37.40 37.37 37.40 0.5K
14:29 37.40 37.40 37.37 37.37 5.0K
14:30 37.37 37.38 37.37 37.38 1.1K
14:31 37.38 37.38 37.36 37.36 2.9K
14:32 37.32 37.36 37.32 37.36 3.4K
14:33 37.37 37.38 37.36 37.36 9.1K
14:34 37.36 37.37 37.36 37.37 1.1K
14:35 37.35 37.35 37.32 37.32 2.8K
14:36 37.30 37.30 37.28 37.28 1.2K
14:37 37.28 37.30 37.28 37.30 2.2K
14:38 37.30 37.34 37.30 37.34 7.2K
14:39 37.33 37.33 37.32 37.32 1.5K
14:40 37.32 37.32 37.32 37.32 0.6K
14:41 37.32 37.32 37.30 37.30 0.3K
14:42 37.30 37.33 37.30 37.32 9.3K
14:43 37.32 37.32 37.31 37.31 1.1K
14:44 37.31 37.35 37.31 37.34 7.3K
14:45 37.34 37.35 37.33 37.33 3.0K
14:46 37.33 37.33 37.31 37.31 7.6K
14:47 37.31 37.31 37.31 37.31 2.2K
14:48 37.31 37.31 37.31 37.31 0.4K
14:49 37.33 37.33 37.32 37.32 4.6K
14:50 37.32 37.32 37.32 37.32 0.3K
14:51 37.32 37.32 37.27 37.27 2.6K
14:52 37.27 37.27 37.25 37.25 0.8K
14:53 37.25 37.25 37.24 37.24 0.9K
14:54 37.24 37.24 37.23 37.24 1.8K
14:55 37.24 37.26 37.23 37.26 4.7K
14:56 37.26 37.26 37.25 37.25 1.8K
14:57 37.25 37.26 37.24 37.26 4.3K
14:58 37.26 37.26 37.22 37.22 2.2K
14:59 37.22 37.29 37.22 37.27 5.0K
15:00 37.27 37.28 37.27 37.28 1.6K
15:01 37.28 37.33 37.28 37.33 8.4K
15:02 37.33 37.36 37.32 37.36 10.1K
15:03 37.35 37.35 37.34 37.34 2.1K
15:04 37.33 37.34 37.32 37.32 3.5K
15:05 37.33 37.34 37.29 37.29 4.0K
15:06 37.29 37.29 37.27 37.27 2.0K
15:07 37.29 37.29 37.29 37.29 1.2K
15:08 37.28 37.28 37.27 37.27 3.1K
15:09 37.27 37.27 37.24 37.24 2.3K
15:10 37.24 37.24 37.24 37.24 2.1K
15:11 37.22 37.25 37.22 37.25 3.1K
15:12 37.26 37.31 37.26 37.31 3.8K
15:13 37.31 37.33 37.31 37.32 1.7K
15:14 37.30 37.31 37.30 37.31 1.9K
15:15 37.31 37.32 37.28 37.28 3.0K
15:16 37.27 37.29 37.27 37.29 6.9K
15:17 37.29 37.29 37.29 37.29 1.3K
15:18 37.26 37.26 37.23 37.23 8.3K
15:19 37.22 37.22 37.22 37.22 2.2K
15:20 37.22 37.24 37.22 37.23 5.6K
15:21 37.23 37.25 37.23 37.25 3.8K
15:22 37.25 37.26 37.25 37.26 1.7K
15:23 37.25 37.27 37.25 37.26 2.5K
15:24 37.26 37.26 37.23 37.23 3.7K
15:25 37.26 37.26 37.26 37.26 2.3K
15:26 37.26 37.26 37.16 37.16 8.6K
15:27 37.16 37.16 37.11 37.11 5.3K
15:28 37.09 37.10 37.08 37.10 6.3K
15:29 37.08 37.08 37.04 37.04 6.8K
15:30 37.05 37.07 37.03 37.07 7.2K
15:31 37.07 37.11 37.07 37.11 5.5K
15:32 37.14 37.16 37.14 37.14 18.2K
15:33 37.14 37.14 37.14 37.14 4.4K
15:34 37.14 37.19 37.14 37.17 7.7K
15:35 37.17 37.17 37.16 37.16 4.5K
15:36 37.17 37.17 37.17 37.17 3.6K
15:37 37.17 37.17 37.15 37.15 9.6K
15:38 37.15 37.17 37.15 37.17 17.9K
15:39 37.17 37.17 37.14 37.14 8.7K
15:40 37.14 37.15 37.14 37.14 2.3K
15:41 37.12 37.21 37.12 37.21 18.6K
15:42 37.20 37.22 37.18 37.22 7.8K
15:43 37.22 37.22 37.20 37.21 3.1K
15:44 37.21 37.21 37.17 37.17 18.5K
15:45 37.16 37.19 37.16 37.18 17.7K
15:46 37.18 37.18 37.14 37.14 19.9K
15:47 37.12 37.16 37.12 37.16 23.3K
15:48 37.18 37.21 37.18 37.21 6.2K
15:49 37.24 37.28 37.24 37.28 12.6K
15:50 37.30 37.30 37.27 37.27 15.8K
15:51 37.32 37.38 37.26 37.27 21.8K
15:52 37.29 37.32 37.29 37.32 16.9K
15:53 37.32 37.39 37.32 37.39 13.4K
15:54 37.39 37.40 37.34 37.35 24.0K
15:55 37.34 37.38 37.34 37.38 20.9K
15:56 37.40 37.46 37.40 37.46 22.6K
15:57 37.47 37.47 37.45 37.47 35.5K
15:58 37.43 37.43 37.41 37.43 38.3K
15:59 37.43 37.44 37.43 37.43 30.4K
16:00 37.41 37.55 37.41 37.46 568.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles