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 37.61 37.61 36.93 37.58 13.6K
09:32 37.58 37.58 37.58 37.58 0.0K
09:33 37.58 37.58 37.42 37.42 1.5K
09:34 37.42 37.42 37.26 37.26 5.4K
09:35 37.26 37.26 37.19 37.19 1.4K
09:36 37.19 37.27 37.15 37.27 0.8K
09:37 37.27 37.27 37.27 37.27 0.0K
09:38 37.27 37.28 37.27 37.27 0.9K
09:39 37.27 37.27 37.15 37.15 1.5K
09:40 37.14 37.14 37.14 37.14 2.2K
09:41 37.14 37.14 37.14 37.14 8.0K
09:42 37.15 37.17 37.15 37.17 4.7K
09:43 37.17 37.27 37.17 37.27 2.2K
09:44 37.27 37.27 37.27 37.27 1.8K
09:45 37.27 37.27 37.21 37.21 1.5K
09:46 37.21 37.21 37.18 37.21 8.2K
09:47 37.32 37.39 37.32 37.39 9.4K
09:48 37.39 37.39 37.39 37.39 1.5K
09:49 37.31 37.35 37.31 37.35 1.3K
09:50 37.38 37.40 37.38 37.40 1.3K
09:51 37.40 37.44 37.40 37.44 1.4K
09:52 37.44 37.45 37.44 37.45 0.2K
09:53 37.45 37.45 37.39 37.39 2.0K
09:54 37.39 37.42 37.39 37.42 1.4K
09:55 37.42 37.52 37.42 37.52 1.3K
09:56 37.52 37.52 37.51 37.51 1.1K
09:57 37.51 37.51 37.44 37.44 1.5K
09:58 37.44 37.44 37.44 37.44 0.3K
09:59 37.44 37.44 37.44 37.44 0.8K
10:00 37.44 37.44 37.36 37.36 0.4K
10:01 37.28 37.28 37.09 37.15 7.6K
10:02 37.19 37.26 37.19 37.26 2.6K
10:03 37.25 37.33 37.25 37.33 2.9K
10:04 37.36 37.39 37.36 37.39 2.1K
10:05 37.39 37.47 37.39 37.47 2.3K
10:06 37.64 37.67 37.64 37.67 1.4K
10:07 37.67 37.67 37.61 37.61 2.3K
10:08 37.61 37.63 37.57 37.57 2.5K
10:09 37.56 37.56 37.49 37.54 1.2K
10:10 37.54 37.54 37.49 37.53 0.6K
10:11 37.53 37.63 37.53 37.63 3.7K
10:12 37.72 37.72 37.69 37.69 0.9K
10:13 37.69 37.69 37.68 37.68 1.2K
10:14 37.68 37.72 37.68 37.72 0.5K
10:15 37.82 37.82 37.75 37.75 1.6K
10:16 37.80 37.82 37.77 37.81 1.8K
10:17 37.81 37.82 37.75 37.82 0.7K
10:18 37.82 37.82 37.82 37.82 0.3K
10:19 37.82 37.83 37.79 37.79 2.1K
10:20 37.77 37.77 37.75 37.75 1.6K
10:21 37.79 37.79 37.75 37.75 3.6K
10:22 37.75 37.75 37.75 37.75 0.8K
10:23 37.78 37.79 37.77 37.77 4.5K
10:24 37.77 37.77 37.77 37.77 1.2K
10:25 37.77 37.77 37.73 37.73 6.1K
10:26 37.73 37.73 37.73 37.73 0.3K
10:27 37.72 37.72 37.72 37.72 3.1K
10:28 37.72 37.73 37.72 37.73 1.6K
10:29 37.74 37.74 37.74 37.74 1.5K
10:30 37.74 37.74 37.68 37.68 1.3K
10:31 37.68 37.69 37.68 37.69 1.1K
10:32 37.69 37.70 37.69 37.69 2.7K
10:33 37.66 37.73 37.66 37.73 4.9K
10:34 37.74 37.74 37.71 37.71 1.4K
10:35 37.71 37.73 37.71 37.73 0.5K
10:36 37.73 37.73 37.69 37.70 8.2K
10:37 37.70 37.71 37.70 37.71 1.0K
10:38 37.73 37.73 37.71 37.72 1.7K
10:39 37.72 37.76 37.72 37.75 1.1K
10:40 37.75 37.79 37.75 37.79 0.3K
10:41 37.79 37.80 37.77 37.77 0.8K
10:42 37.77 37.82 37.77 37.82 2.2K
10:43 37.82 37.82 37.82 37.82 0.1K
10:44 37.76 37.79 37.76 37.79 3.0K
10:45 37.86 37.91 37.86 37.91 3.8K
10:46 37.92 37.93 37.88 37.88 1.6K
10:47 37.88 37.88 37.86 37.86 0.5K
10:48 37.86 37.89 37.86 37.88 1.4K
10:49 37.88 37.89 37.88 37.89 1.0K
10:50 37.85 37.87 37.85 37.87 2.0K
10:51 37.87 37.89 37.87 37.89 1.3K
10:52 37.89 37.89 37.89 37.89 0.2K
10:53 37.89 37.90 37.89 37.90 0.5K
10:54 37.90 37.90 37.90 37.90 0.1K
10:55 37.90 37.92 37.90 37.92 1.2K
10:56 37.92 37.94 37.89 37.94 4.1K
10:57 37.94 37.96 37.94 37.94 1.0K
10:58 37.94 37.94 37.94 37.94 0.2K
10:59 37.91 37.93 37.91 37.93 1.3K
11:00 37.93 38.00 37.93 38.00 1.9K
11:01 38.00 38.02 38.00 38.00 2.2K
11:02 38.00 38.00 38.00 38.00 0.3K
11:03 38.00 38.00 37.98 37.98 0.5K
11:04 38.00 38.00 38.00 38.00 0.1K
11:05 38.02 38.04 38.02 38.04 1.4K
11:06 38.04 38.04 38.04 38.04 0.2K
11:07 38.04 38.07 38.04 38.07 1.3K
11:08 38.10 38.17 38.10 38.17 3.2K
11:09 38.19 38.19 38.19 38.19 2.0K
11:10 38.19 38.19 38.05 38.05 2.7K
11:11 38.05 38.10 38.05 38.10 0.6K
11:12 38.10 38.11 38.10 38.11 1.3K
11:13 38.10 38.10 38.10 38.10 0.6K
11:14 38.11 38.14 38.11 38.11 1.5K
11:15 38.13 38.20 38.13 38.20 1.2K
11:16 38.20 38.20 38.20 38.20 0.1K
11:17 38.23 38.23 38.23 38.23 1.6K
11:18 38.22 38.24 38.22 38.24 1.0K
11:19 38.24 38.24 38.22 38.22 1.1K
11:20 38.23 38.23 38.23 38.23 1.1K
11:21 38.26 38.26 38.25 38.25 3.1K
11:22 38.25 38.26 38.25 38.26 0.7K
11:23 38.26 38.27 38.26 38.27 1.0K
11:24 38.29 38.35 38.29 38.35 1.7K
11:25 38.35 38.35 38.35 38.35 0.0K
11:26 38.32 38.32 38.32 38.32 2.1K
11:27 38.32 38.38 38.32 38.33 2.8K
11:28 38.33 38.33 38.31 38.31 0.8K
11:29 38.31 38.32 38.31 38.32 2.0K
11:30 38.31 38.31 38.31 38.31 0.6K
11:31 38.31 38.33 38.31 38.33 0.5K
11:32 38.33 38.33 38.33 38.33 0.1K
11:33 38.33 38.35 38.33 38.35 1.3K
11:34 38.37 38.39 38.37 38.39 0.9K
11:35 38.38 38.39 38.36 38.39 3.5K
11:36 38.41 38.43 38.41 38.43 0.5K
11:37 38.41 38.41 38.41 38.41 4.0K
11:38 38.39 38.42 38.39 38.42 1.0K
11:39 38.42 38.43 38.41 38.43 2.1K
11:40 38.43 38.48 38.43 38.47 8.5K
11:41 38.47 38.51 38.47 38.51 2.0K
11:42 38.53 38.53 38.53 38.53 1.2K
11:43 38.53 38.53 38.53 38.53 0.1K
11:44 38.53 38.53 38.49 38.49 1.8K
11:45 38.49 38.52 38.49 38.52 0.6K
11:46 38.52 38.52 38.46 38.47 7.0K
11:47 38.50 38.50 38.48 38.48 2.0K
11:48 38.48 38.48 38.47 38.48 0.6K
11:49 38.48 38.48 38.48 38.48 1.2K
11:50 38.48 38.50 38.48 38.50 1.0K
11:51 38.49 38.49 38.49 38.49 3.8K
11:52 38.50 38.50 38.48 38.48 2.4K
11:53 38.46 38.46 38.46 38.46 10.2K
11:54 38.46 38.46 38.46 38.46 0.6K
11:55 38.46 38.46 38.45 38.45 0.8K
11:56 38.45 38.45 38.45 38.45 0.1K
11:57 38.45 38.49 38.45 38.49 2.1K
11:58 38.49 38.50 38.49 38.50 0.8K
11:59 38.50 38.50 38.44 38.44 2.3K
12:00 38.48 38.48 38.47 38.47 3.5K
12:01 38.47 38.47 38.47 38.47 0.5K
12:02 38.47 38.47 38.44 38.45 0.5K
12:03 38.47 38.47 38.42 38.42 2.5K
12:04 38.40 38.40 38.37 38.37 2.3K
12:05 38.37 38.40 38.37 38.40 1.3K
12:06 38.40 38.43 38.40 38.41 2.3K
12:07 38.41 38.41 38.37 38.37 1.1K
12:08 38.40 38.41 38.39 38.41 2.7K
12:09 38.41 38.41 38.35 38.35 2.7K
12:10 38.35 38.35 38.34 38.34 2.2K
12:11 38.34 38.35 38.34 38.35 0.2K
12:12 38.36 38.37 38.36 38.37 1.4K
12:13 38.37 38.37 38.33 38.33 0.9K
12:14 38.30 38.33 38.30 38.33 1.7K
12:15 38.33 38.33 38.32 38.32 1.0K
12:16 38.32 38.33 38.32 38.32 3.0K
12:17 38.30 38.30 38.28 38.28 0.8K
12:18 38.28 38.32 38.28 38.32 3.6K
12:19 38.32 38.32 38.30 38.30 1.7K
12:20 38.30 38.30 38.30 38.30 1.1K
12:21 38.33 38.39 38.33 38.39 3.1K
12:22 38.36 38.36 38.35 38.35 3.2K
12:23 38.35 38.35 38.26 38.26 1.9K
12:24 38.31 38.31 38.29 38.31 4.6K
12:25 38.32 38.32 38.32 38.32 1.4K
12:26 38.31 38.31 38.26 38.26 2.7K
12:27 38.26 38.26 38.23 38.23 1.1K
12:28 38.23 38.23 38.22 38.22 0.7K
12:29 38.22 38.22 38.18 38.18 2.9K
12:30 38.18 38.19 38.18 38.19 0.7K
12:31 38.19 38.22 38.19 38.22 4.7K
12:32 38.23 38.23 38.17 38.17 2.0K
12:33 38.17 38.17 38.16 38.17 2.9K
12:34 38.19 38.21 38.19 38.21 1.2K
12:35 38.21 38.21 38.18 38.18 0.8K
12:36 38.21 38.23 38.21 38.22 1.4K
12:37 38.21 38.24 38.21 38.24 3.3K
12:38 38.24 38.24 38.23 38.23 0.7K
12:39 38.23 38.23 38.20 38.22 1.1K
12:40 38.22 38.23 38.20 38.22 2.1K
12:41 38.20 38.21 38.19 38.19 3.9K
12:42 38.19 38.20 38.18 38.18 1.4K
12:43 38.20 38.20 38.17 38.17 2.2K
12:44 38.17 38.17 38.16 38.17 1.7K
12:45 38.17 38.17 38.17 38.17 1.5K
12:46 38.17 38.17 38.17 38.17 0.3K
12:47 38.17 38.17 38.17 38.17 1.6K
12:48 38.17 38.17 38.13 38.13 2.6K
12:49 38.14 38.15 38.14 38.14 3.0K
12:50 38.14 38.14 38.13 38.13 2.9K
12:51 38.13 38.19 38.13 38.19 3.3K
12:52 38.19 38.19 38.19 38.19 1.5K
12:53 38.20 38.20 38.18 38.19 3.1K
12:54 38.19 38.19 38.18 38.18 3.8K
12:55 38.15 38.15 38.15 38.15 2.3K
12:56 38.15 38.16 38.15 38.16 1.0K
12:57 38.16 38.16 38.16 38.16 0.6K
12:58 38.16 38.16 38.14 38.14 1.2K
12:59 38.14 38.17 38.13 38.15 5.1K
13:00 38.15 38.15 38.14 38.14 4.0K
13:01 38.14 38.15 38.13 38.15 10.3K
13:02 38.15 38.20 38.15 38.20 5.6K
13:03 38.20 38.24 38.20 38.24 5.5K
13:04 38.19 38.24 38.19 38.24 5.6K
13:05 38.24 38.24 38.22 38.22 0.6K
13:06 38.22 38.24 38.22 38.24 1.3K
13:07 38.22 38.24 38.22 38.24 1.0K
13:08 38.25 38.30 38.23 38.30 22.3K
13:09 38.32 38.35 38.32 38.34 5.5K
13:10 38.36 38.36 38.36 38.36 31.4K
13:11 38.35 38.38 38.35 38.37 6.3K
13:12 38.31 38.35 38.31 38.35 25.9K
13:13 38.36 38.36 38.33 38.33 13.7K
13:14 38.33 38.33 38.31 38.31 2.2K
13:15 38.31 38.31 38.26 38.29 4.9K
13:16 38.29 38.32 38.29 38.32 4.3K
13:17 38.32 38.34 38.32 38.34 1.8K
13:18 38.34 38.34 38.32 38.34 1.1K
13:19 38.34 38.38 38.30 38.38 10.0K
13:20 38.33 38.33 38.33 38.33 3.0K
13:21 38.33 38.33 38.33 38.33 0.9K
13:22 38.35 38.35 38.31 38.31 5.1K
13:23 38.31 38.31 38.28 38.28 4.4K
13:24 38.28 38.30 38.28 38.30 3.6K
13:25 38.31 38.31 38.27 38.27 2.2K
13:26 38.28 38.32 38.28 38.32 3.0K
13:27 38.34 38.34 38.31 38.31 2.4K
13:28 38.31 38.31 38.28 38.29 3.1K
13:29 38.25 38.31 38.25 38.31 4.1K
13:30 38.31 38.32 38.31 38.32 1.4K
13:31 38.32 38.33 38.32 38.33 3.5K
13:32 38.34 38.35 38.34 38.35 2.1K
13:33 38.35 38.35 38.32 38.32 3.4K
13:34 38.32 38.32 38.31 38.31 2.4K
13:35 38.30 38.31 38.30 38.31 3.4K
13:36 38.31 38.35 38.31 38.35 1.9K
13:37 38.35 38.35 38.32 38.33 3.3K
13:38 38.33 38.35 38.33 38.34 2.5K
13:39 38.30 38.31 38.30 38.31 2.9K
13:40 38.32 38.33 38.32 38.33 1.7K
13:41 38.33 38.35 38.31 38.35 4.1K
13:42 38.35 38.38 38.35 38.38 2.7K
13:43 38.38 38.38 38.36 38.38 2.9K
13:44 38.38 38.43 38.38 38.42 4.5K
13:45 38.41 38.41 38.39 38.39 3.3K
13:46 38.40 38.44 38.40 38.44 2.8K
13:47 38.40 38.40 38.37 38.37 5.1K
13:48 38.37 38.37 38.34 38.36 3.1K
13:49 38.36 38.37 38.36 38.37 2.8K
13:50 38.33 38.33 38.32 38.32 4.5K
13:51 38.36 38.36 38.35 38.35 3.5K
13:52 38.36 38.36 38.36 38.36 1.4K
13:53 38.36 38.36 38.30 38.31 2.7K
13:54 38.31 38.32 38.31 38.32 2.8K
13:55 38.32 38.35 38.32 38.35 3.2K
13:56 38.35 38.35 38.33 38.33 1.1K
13:57 38.34 38.34 38.33 38.33 1.6K
13:58 38.33 38.33 38.28 38.31 6.8K
13:59 38.31 38.31 38.28 38.28 3.3K
14:00 38.28 38.28 38.27 38.28 2.9K
14:01 38.30 38.30 38.30 38.30 3.6K
14:02 38.32 38.33 38.32 38.33 3.0K
14:03 38.30 38.31 38.30 38.30 3.4K
14:04 38.30 38.31 38.29 38.29 4.6K
14:05 38.30 38.34 38.29 38.29 6.7K
14:06 38.29 38.30 38.29 38.30 3.4K
14:07 38.33 38.33 38.32 38.32 2.1K
14:08 38.33 38.33 38.30 38.30 1.6K
14:09 38.30 38.31 38.28 38.28 4.4K
14:10 38.29 38.29 38.26 38.26 3.9K
14:11 38.26 38.26 38.26 38.26 1.3K
14:12 38.26 38.28 38.26 38.28 3.6K
14:13 38.26 38.26 38.25 38.25 3.4K
14:14 38.29 38.29 38.27 38.27 3.8K
14:15 38.28 38.29 38.28 38.28 4.5K
14:16 38.28 38.29 38.28 38.29 2.3K
14:17 38.31 38.33 38.31 38.33 4.1K
14:18 38.34 38.36 38.34 38.36 2.6K
14:19 38.36 38.36 38.33 38.36 8.6K
14:20 38.36 38.38 38.36 38.38 2.6K
14:21 38.35 38.36 38.35 38.35 2.5K
14:22 38.39 38.39 38.36 38.36 2.6K
14:23 38.36 38.36 38.36 38.36 1.0K
14:24 38.36 38.36 38.34 38.34 2.9K
14:25 38.33 38.33 38.30 38.32 6.6K
14:26 38.32 38.34 38.31 38.34 2.4K
14:27 38.34 38.34 38.32 38.32 1.1K
14:28 38.32 38.32 38.32 38.32 0.9K
14:29 38.32 38.33 38.29 38.29 4.4K
14:30 38.29 38.29 38.28 38.28 2.9K
14:31 38.28 38.29 38.28 38.29 3.1K
14:32 38.29 38.32 38.29 38.31 3.7K
14:33 38.31 38.32 38.29 38.32 0.9K
14:34 38.33 38.33 38.32 38.32 1.8K
14:35 38.32 38.33 38.30 38.31 2.0K
14:36 38.31 38.31 38.26 38.26 5.0K
14:37 38.26 38.28 38.26 38.26 5.1K
14:38 38.26 38.29 38.26 38.29 2.7K
14:39 38.28 38.31 38.28 38.30 4.9K
14:40 38.30 38.31 38.29 38.31 1.8K
14:41 38.31 38.32 38.30 38.30 1.7K
14:42 38.30 38.30 38.27 38.28 2.2K
14:43 38.31 38.31 38.27 38.28 6.8K
14:44 38.29 38.32 38.29 38.32 1.5K
14:45 38.29 38.29 38.27 38.27 2.3K
14:46 38.27 38.30 38.27 38.30 3.0K
14:47 38.30 38.34 38.30 38.32 5.0K
14:48 38.32 38.34 38.32 38.34 2.8K
14:49 38.32 38.34 38.32 38.34 1.7K
14:50 38.34 38.34 38.31 38.31 5.0K
14:51 38.30 38.30 38.30 38.30 0.4K
14:52 38.31 38.31 38.28 38.28 6.6K
14:53 38.28 38.28 38.27 38.27 0.9K
14:54 38.27 38.30 38.27 38.30 3.7K
14:55 38.28 38.29 38.28 38.29 3.1K
14:56 38.29 38.29 38.26 38.26 2.9K
14:57 38.27 38.27 38.24 38.25 3.4K
14:58 38.25 38.25 38.19 38.19 13.1K
14:59 38.22 38.22 38.21 38.22 3.1K
15:00 38.22 38.22 38.21 38.21 2.7K
15:01 38.19 38.26 38.19 38.26 4.3K
15:02 38.26 38.26 38.23 38.24 3.2K
15:03 38.24 38.27 38.24 38.26 3.2K
15:04 38.24 38.27 38.24 38.27 5.2K
15:05 38.25 38.27 38.25 38.27 3.0K
15:06 38.26 38.28 38.26 38.28 3.4K
15:07 38.28 38.29 38.25 38.25 3.6K
15:08 38.24 38.28 38.24 38.25 2.6K
15:09 38.26 38.27 38.26 38.27 1.6K
15:10 38.25 38.29 38.25 38.29 4.6K
15:11 38.29 38.31 38.29 38.31 4.3K
15:12 38.31 38.31 38.30 38.31 1.5K
15:13 38.31 38.31 38.30 38.31 2.6K
15:14 38.32 38.32 38.30 38.31 7.9K
15:15 38.31 38.31 38.29 38.29 4.9K
15:16 38.29 38.29 38.28 38.28 4.1K
15:17 38.30 38.32 38.30 38.32 2.7K
15:18 38.33 38.33 38.28 38.28 4.7K
15:19 38.26 38.27 38.25 38.26 7.4K
15:20 38.25 38.25 38.23 38.23 3.0K
15:21 38.24 38.24 38.22 38.24 4.8K
15:22 38.24 38.27 38.24 38.25 2.3K
15:23 38.22 38.23 38.21 38.22 2.3K
15:24 38.22 38.22 38.19 38.20 3.0K
15:25 38.19 38.23 38.19 38.20 4.8K
15:26 38.20 38.21 38.20 38.21 2.0K
15:27 38.21 38.23 38.21 38.23 2.5K
15:28 38.23 38.25 38.23 38.24 2.8K
15:29 38.22 38.26 38.22 38.26 34.6K
15:30 38.26 38.28 38.26 38.28 18.8K
15:31 38.28 38.28 38.27 38.27 1.1K
15:32 38.29 38.29 38.26 38.26 6.7K
15:33 38.27 38.29 38.26 38.28 13.6K
15:34 38.28 38.29 38.27 38.29 8.3K
15:35 38.30 38.30 38.26 38.26 6.5K
15:36 38.24 38.24 38.20 38.21 8.4K
15:37 38.21 38.21 38.19 38.19 7.3K
15:38 38.19 38.20 38.16 38.19 4.8K
15:39 38.21 38.21 38.20 38.21 7.3K
15:40 38.22 38.22 38.21 38.21 4.4K
15:41 38.19 38.23 38.19 38.23 8.8K
15:42 38.23 38.25 38.20 38.20 21.0K
15:43 38.17 38.18 38.14 38.17 8.0K
15:44 38.18 38.18 38.17 38.17 8.0K
15:45 38.17 38.23 38.17 38.23 14.7K
15:46 38.24 38.27 38.24 38.27 7.0K
15:47 38.27 38.29 38.27 38.29 8.5K
15:48 38.29 38.33 38.29 38.32 6.5K
15:49 38.30 38.30 38.29 38.30 10.5K
15:50 38.30 38.30 38.26 38.30 12.0K
15:51 38.29 38.29 38.20 38.26 14.2K
15:52 38.26 38.29 38.26 38.29 14.0K
15:53 38.31 38.34 38.31 38.31 9.0K
15:54 38.30 38.34 38.30 38.34 14.3K
15:55 38.35 38.40 38.35 38.40 7.9K
15:56 38.39 38.41 38.39 38.40 27.9K
15:57 38.39 38.43 38.39 38.43 20.9K
15:58 38.42 38.42 38.39 38.41 33.2K
15:59 38.38 38.38 38.33 38.33 43.0K
16:00 38.33 38.55 38.28 38.32 348.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles