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 38.04 39.31 38.04 38.36 19.5K
09:32 38.36 38.40 38.19 38.19 3.3K
09:33 38.16 38.24 38.16 38.24 2.5K
09:34 38.24 38.31 38.14 38.31 10.2K
09:35 38.31 38.38 38.27 38.38 3.5K
09:36 38.35 38.35 38.28 38.32 4.9K
09:37 38.32 38.41 38.30 38.41 5.0K
09:38 38.41 38.41 38.34 38.36 0.6K
09:39 38.32 38.32 38.19 38.19 2.4K
09:40 38.20 38.33 38.18 38.33 2.7K
09:41 38.24 38.24 38.23 38.23 0.6K
09:42 38.33 38.41 38.33 38.41 3.3K
09:43 38.42 38.42 38.41 38.41 0.8K
09:44 38.41 38.41 38.41 38.41 0.5K
09:45 38.39 38.50 38.39 38.50 2.4K
09:46 38.51 38.59 38.51 38.59 1.4K
09:47 38.59 38.59 38.59 38.59 0.3K
09:48 38.59 38.59 38.56 38.56 0.8K
09:49 38.59 38.59 38.48 38.48 3.5K
09:50 38.43 38.44 38.43 38.44 1.3K
09:51 38.44 38.57 38.44 38.57 5.6K
09:52 38.57 38.57 38.53 38.53 2.0K
09:53 38.53 38.56 38.53 38.56 0.4K
09:54 38.56 38.56 38.52 38.52 2.0K
09:55 38.52 38.52 38.52 38.52 0.9K
09:56 38.47 38.47 38.47 38.47 6.5K
09:57 38.47 38.52 38.47 38.52 1.1K
09:58 38.52 38.52 38.46 38.46 1.8K
09:59 38.46 38.50 38.46 38.50 0.1K
10:00 38.50 38.50 38.46 38.46 1.3K
10:01 38.46 38.47 38.44 38.45 1.9K
10:02 38.48 38.51 38.42 38.51 4.4K
10:03 38.51 38.51 38.47 38.49 5.7K
10:04 38.53 38.53 38.49 38.49 1.4K
10:05 38.49 38.51 38.49 38.51 1.1K
10:06 38.51 38.56 38.51 38.56 1.7K
10:07 38.56 38.62 38.56 38.62 1.7K
10:08 38.62 38.62 38.56 38.56 2.2K
10:09 38.56 38.60 38.56 38.60 22.4K
10:10 38.53 38.53 38.51 38.52 1.5K
10:11 38.53 38.56 38.53 38.56 4.1K
10:12 38.54 38.55 38.53 38.53 1.3K
10:13 38.53 38.67 38.53 38.67 3.5K
10:14 38.64 38.64 38.63 38.64 9.2K
10:15 38.64 38.67 38.62 38.62 1.8K
10:16 38.60 38.61 38.60 38.61 1.1K
10:17 38.61 38.61 38.51 38.51 2.7K
10:18 38.52 38.54 38.52 38.52 19.8K
10:19 38.52 38.52 38.52 38.52 0.8K
10:20 38.52 38.55 38.52 38.55 4.8K
10:21 38.55 38.55 38.55 38.55 0.4K
10:22 38.55 38.55 38.52 38.52 0.8K
10:23 38.49 38.49 38.48 38.48 2.5K
10:24 38.48 38.51 38.48 38.49 1.5K
10:25 38.49 38.49 38.44 38.44 1.0K
10:26 38.44 38.46 38.40 38.40 3.4K
10:27 38.40 38.43 38.40 38.43 2.2K
10:28 38.45 38.49 38.45 38.45 2.8K
10:29 38.42 38.42 38.42 38.42 1.1K
10:30 38.42 38.42 38.38 38.38 2.1K
10:31 38.38 38.38 38.33 38.33 2.3K
10:32 38.36 38.40 38.36 38.38 2.1K
10:33 38.40 38.40 38.37 38.40 75.4K
10:34 38.40 38.40 38.40 38.40 0.1K
10:35 38.41 38.41 38.33 38.33 3.7K
10:36 38.29 38.32 38.29 38.32 4.4K
10:37 38.34 38.34 38.27 38.27 2.5K
10:38 38.27 38.32 38.27 38.32 2.3K
10:39 38.36 38.40 38.36 38.40 1.0K
10:40 38.40 38.43 38.40 38.43 2.6K
10:41 38.43 38.43 38.43 38.43 1.9K
10:42 38.43 38.43 38.43 38.43 0.2K
10:43 38.42 38.42 38.42 38.42 2.1K
10:44 38.42 38.42 38.33 38.39 2.5K
10:45 38.39 38.39 38.39 38.39 0.9K
10:46 38.39 38.39 38.39 38.39 0.5K
10:47 38.33 38.33 38.33 38.33 1.0K
10:48 38.33 38.33 38.33 38.33 1.5K
10:49 38.33 38.33 38.33 38.33 0.4K
10:50 38.39 38.39 38.39 38.39 1.9K
10:51 38.41 38.41 38.40 38.40 2.4K
10:52 38.42 38.42 38.37 38.42 2.7K
10:53 38.42 38.43 38.42 38.43 0.5K
10:54 38.43 38.49 38.43 38.49 3.5K
10:55 38.49 38.49 38.47 38.47 2.6K
10:56 38.50 38.50 38.44 38.47 2.2K
10:57 38.47 38.47 38.44 38.44 1.2K
10:58 38.44 38.44 38.44 38.44 1.1K
10:59 38.44 38.55 38.44 38.54 0.8K
11:00 38.54 38.57 38.54 38.57 1.8K
11:01 38.54 38.60 38.54 38.59 2.7K
11:02 38.59 38.59 38.56 38.57 1.4K
11:03 38.55 38.60 38.55 38.60 5.7K
11:04 38.60 38.63 38.60 38.63 1.2K
11:05 38.63 38.65 38.63 38.65 1.3K
11:06 38.65 38.67 38.65 38.67 3.1K
11:07 38.67 38.71 38.67 38.71 0.9K
11:08 38.71 38.80 38.71 38.80 33.7K
11:09 38.76 38.76 38.75 38.75 4.3K
11:10 38.75 38.75 38.74 38.74 2.1K
11:11 38.74 38.77 38.74 38.74 5.4K
11:12 38.74 38.80 38.74 38.80 2.2K
11:13 38.80 38.85 38.79 38.85 5.0K
11:14 38.82 38.87 38.82 38.85 3.1K
11:15 38.86 38.88 38.86 38.88 2.5K
11:16 38.88 38.89 38.87 38.87 2.4K
11:17 38.87 38.87 38.82 38.82 5.4K
11:18 38.83 38.84 38.83 38.84 1.3K
11:19 38.84 38.89 38.84 38.89 0.8K
11:20 38.93 38.93 38.90 38.91 1.7K
11:21 38.91 38.91 38.86 38.90 2.4K
11:22 38.89 38.93 38.89 38.93 1.2K
11:23 38.93 38.93 38.91 38.91 0.9K
11:24 38.94 38.96 38.94 38.95 1.6K
11:25 38.98 39.01 38.98 39.01 3.5K
11:26 39.01 39.01 39.01 39.01 2.1K
11:27 38.97 38.97 38.97 38.97 1.9K
11:28 38.97 38.98 38.97 38.98 0.9K
11:29 38.98 39.02 38.98 39.02 1.8K
11:30 38.98 38.99 38.98 38.99 2.1K
11:31 38.99 39.02 38.98 38.98 3.4K
11:32 39.01 39.02 38.99 39.02 1.8K
11:33 39.02 39.02 38.98 38.99 1.6K
11:34 38.99 39.00 38.99 38.99 4.0K
11:35 38.98 38.98 38.93 38.95 2.8K
11:36 38.97 38.97 38.96 38.96 1.8K
11:37 38.98 38.98 38.95 38.95 4.2K
11:38 38.96 38.96 38.96 38.96 1.3K
11:39 38.96 38.96 38.95 38.95 2.3K
11:40 38.94 38.94 38.89 38.91 2.4K
11:41 38.93 38.96 38.93 38.94 4.8K
11:42 38.94 38.94 38.94 38.94 0.6K
11:43 38.95 38.95 38.95 38.95 1.3K
11:44 38.97 38.97 38.96 38.96 1.6K
11:45 38.96 39.01 38.96 39.01 2.1K
11:46 38.99 38.99 38.99 38.99 3.1K
11:47 38.99 39.01 38.99 39.01 4.0K
11:48 39.01 39.01 38.97 38.97 5.8K
11:49 38.98 38.98 38.95 38.95 1.6K
11:50 38.95 38.98 38.95 38.98 1.0K
11:51 38.98 38.98 38.90 38.90 2.9K
11:52 38.90 38.91 38.90 38.91 1.5K
11:53 38.91 38.94 38.91 38.92 2.3K
11:54 38.91 38.91 38.91 38.91 0.6K
11:55 38.91 38.92 38.91 38.92 0.9K
11:56 38.92 38.92 38.92 38.92 0.8K
11:57 38.91 38.91 38.89 38.89 2.1K
11:58 38.89 38.89 38.86 38.86 2.2K
11:59 38.86 38.87 38.86 38.87 1.9K
12:00 38.88 38.89 38.88 38.88 4.2K
12:01 38.88 38.88 38.86 38.86 2.2K
12:02 38.86 38.87 38.85 38.87 2.5K
12:03 38.86 38.86 38.86 38.86 0.3K
12:04 38.86 38.87 38.86 38.87 2.4K
12:05 38.87 38.88 38.87 38.88 0.3K
12:06 38.88 38.88 38.86 38.86 0.2K
12:07 38.88 38.89 38.88 38.89 2.4K
12:08 38.89 38.90 38.89 38.90 2.1K
12:09 38.90 38.92 38.90 38.92 4.7K
12:10 38.92 38.92 38.92 38.92 1.0K
12:11 38.92 38.92 38.92 38.92 0.4K
12:12 38.92 38.92 38.91 38.91 2.0K
12:13 38.91 38.93 38.91 38.93 1.1K
12:14 38.93 38.95 38.92 38.95 2.0K
12:15 38.95 38.95 38.95 38.95 0.3K
12:16 38.95 38.95 38.92 38.92 2.9K
12:17 38.92 38.92 38.89 38.89 4.8K
12:18 38.89 38.89 38.89 38.89 1.0K
12:19 38.91 38.92 38.90 38.92 5.8K
12:20 38.93 38.93 38.91 38.91 1.5K
12:21 38.91 38.91 38.90 38.90 0.7K
12:22 38.90 38.90 38.85 38.90 3.9K
12:23 38.90 38.90 38.88 38.88 1.7K
12:24 38.88 38.88 38.86 38.88 2.4K
12:25 38.88 38.89 38.88 38.89 2.1K
12:26 38.90 38.92 38.89 38.89 2.9K
12:27 38.87 38.89 38.87 38.89 1.8K
12:28 38.89 38.89 38.89 38.89 0.3K
12:29 38.89 38.89 38.87 38.87 0.8K
12:30 38.90 38.90 38.86 38.86 2.6K
12:31 38.86 38.86 38.85 38.85 1.6K
12:32 38.85 38.85 38.84 38.84 0.8K
12:33 38.84 38.84 38.81 38.82 3.8K
12:34 38.80 38.85 38.80 38.81 7.5K
12:35 38.82 38.85 38.80 38.85 5.2K
12:36 38.83 38.84 38.83 38.84 2.6K
12:37 38.84 38.84 38.84 38.84 0.1K
12:38 38.82 38.83 38.82 38.83 2.4K
12:39 38.83 38.83 38.82 38.82 1.0K
12:40 38.82 38.82 38.81 38.81 3.4K
12:41 38.82 38.82 38.79 38.79 2.4K
12:42 38.80 38.80 38.76 38.76 2.8K
12:43 38.74 38.75 38.74 38.75 1.8K
12:44 38.75 38.75 38.72 38.72 0.7K
12:45 38.74 38.74 38.74 38.74 0.9K
12:46 38.74 38.74 38.74 38.74 1.2K
12:47 38.70 38.72 38.70 38.72 2.1K
12:48 38.72 38.73 38.72 38.72 1.3K
12:49 38.72 38.76 38.72 38.75 2.2K
12:50 38.78 38.78 38.78 38.78 0.8K
12:51 38.78 38.78 38.78 38.78 1.4K
12:52 38.78 38.78 38.76 38.76 1.3K
12:53 38.78 38.78 38.74 38.74 2.6K
12:54 38.73 38.73 38.73 38.73 0.3K
12:55 38.73 38.73 38.73 38.73 0.4K
12:56 38.73 38.73 38.73 38.73 0.3K
12:57 38.73 38.77 38.73 38.77 3.3K
12:58 38.75 38.77 38.75 38.76 1.3K
12:59 38.76 38.76 38.72 38.72 3.7K
13:00 38.74 38.74 38.74 38.74 0.9K
13:01 38.74 38.75 38.74 38.74 1.5K
13:02 38.74 38.74 38.74 38.74 0.6K
13:03 38.73 38.73 38.73 38.73 1.3K
13:04 38.74 38.74 38.74 38.74 1.0K
13:05 38.74 38.74 38.73 38.73 0.5K
13:06 38.73 38.74 38.73 38.74 2.0K
13:07 38.74 38.74 38.74 38.74 0.4K
13:08 38.74 38.76 38.74 38.76 0.7K
13:09 38.76 38.76 38.75 38.75 1.1K
13:10 38.75 38.75 38.75 38.75 0.4K
13:11 38.75 38.76 38.75 38.76 0.2K
13:12 38.76 38.77 38.76 38.77 1.3K
13:13 38.77 38.78 38.77 38.78 0.6K
13:14 38.78 38.80 38.78 38.80 0.7K
13:15 38.80 38.80 38.78 38.78 1.1K
13:16 38.78 38.78 38.77 38.77 0.4K
13:17 38.77 38.77 38.75 38.75 1.2K
13:18 38.74 38.76 38.74 38.76 4.1K
13:19 38.77 38.78 38.77 38.78 1.6K
13:20 38.77 38.77 38.74 38.74 2.9K
13:21 38.74 38.74 38.72 38.73 1.6K
13:22 38.73 38.77 38.73 38.76 1.0K
13:23 38.76 38.80 38.76 38.80 2.0K
13:24 38.80 38.80 38.78 38.78 0.3K
13:25 38.78 38.78 38.78 38.78 0.3K
13:26 38.78 38.80 38.78 38.80 1.3K
13:27 38.80 38.80 38.77 38.77 2.5K
13:28 38.77 38.80 38.77 38.80 2.4K
13:29 38.83 38.84 38.80 38.80 8.4K
13:30 38.82 38.82 38.82 38.82 0.7K
13:31 38.82 38.82 38.82 38.82 0.4K
13:32 38.81 38.82 38.81 38.82 2.7K
13:33 38.82 38.82 38.82 38.82 1.6K
13:34 38.82 38.82 38.78 38.79 1.1K
13:35 38.79 38.79 38.79 38.79 0.4K
13:36 38.82 38.82 38.80 38.80 3.3K
13:37 38.80 38.82 38.80 38.82 1.9K
13:38 38.82 38.84 38.82 38.84 1.3K
13:39 38.84 38.84 38.84 38.84 0.9K
13:40 38.82 38.82 38.79 38.79 0.8K
13:41 38.79 38.79 38.79 38.79 1.0K
13:42 38.79 38.79 38.74 38.74 0.6K
13:43 38.74 38.74 38.74 38.74 0.8K
13:44 38.77 38.77 38.76 38.76 0.8K
13:45 38.76 38.77 38.75 38.76 1.7K
13:46 38.76 38.76 38.76 38.76 0.6K
13:47 38.76 38.76 38.76 38.76 0.5K
13:48 38.71 38.71 38.71 38.71 0.8K
13:49 38.71 38.73 38.71 38.73 1.6K
13:50 38.73 38.73 38.72 38.72 0.5K
13:51 38.73 38.73 38.73 38.73 0.9K
13:52 38.73 38.75 38.73 38.75 0.5K
13:53 38.75 38.75 38.75 38.75 0.5K
13:54 38.75 38.76 38.75 38.76 1.1K
13:55 38.76 38.76 38.74 38.74 1.8K
13:56 38.74 38.80 38.74 38.80 3.0K
13:57 38.80 38.80 38.79 38.79 0.4K
13:58 38.81 38.81 38.81 38.81 0.5K
13:59 38.81 38.81 38.79 38.79 0.8K
14:00 38.77 38.77 38.77 38.77 1.7K
14:01 38.78 38.83 38.78 38.83 5.6K
14:02 38.84 38.84 38.82 38.82 1.8K
14:03 38.82 38.82 38.82 38.82 0.6K
14:04 38.82 38.82 38.74 38.74 2.9K
14:05 38.75 38.77 38.75 38.77 1.7K
14:06 38.79 38.80 38.79 38.80 3.6K
14:07 38.82 38.85 38.82 38.85 1.8K
14:08 38.84 38.85 38.84 38.85 2.5K
14:09 38.85 38.85 38.85 38.85 2.4K
14:10 38.85 38.85 38.85 38.85 0.8K
14:11 38.84 38.84 38.82 38.83 11.2K
14:12 38.83 38.84 38.83 38.84 2.1K
14:13 38.84 38.84 38.81 38.81 4.5K
14:14 38.81 38.84 38.81 38.84 6.2K
14:15 38.84 38.85 38.84 38.84 2.0K
14:16 38.84 38.84 38.83 38.83 2.4K
14:17 38.83 38.83 38.83 38.83 0.9K
14:18 38.81 38.84 38.81 38.84 2.5K
14:19 38.84 38.84 38.84 38.84 0.6K
14:20 38.84 38.84 38.83 38.83 1.3K
14:21 38.83 38.85 38.83 38.85 1.3K
14:22 38.84 38.85 38.84 38.85 1.2K
14:23 38.85 38.85 38.82 38.84 2.5K
14:24 38.84 38.86 38.84 38.86 1.1K
14:25 38.86 38.86 38.86 38.86 3.1K
14:26 38.86 38.86 38.85 38.85 2.0K
14:27 38.85 38.85 38.85 38.85 1.7K
14:28 38.85 38.88 38.85 38.88 2.8K
14:29 38.88 38.90 38.88 38.90 1.4K
14:30 38.90 38.90 38.89 38.89 2.3K
14:31 38.89 38.90 38.89 38.90 1.9K
14:32 38.88 38.91 38.88 38.91 4.5K
14:33 38.91 38.93 38.91 38.93 2.0K
14:34 38.95 38.96 38.95 38.96 2.3K
14:35 38.96 38.96 38.96 38.96 0.8K
14:36 38.97 38.97 38.95 38.95 3.1K
14:37 38.95 38.95 38.94 38.94 3.9K
14:38 38.94 38.94 38.94 38.94 0.5K
14:39 38.96 38.98 38.96 38.97 1.7K
14:40 38.97 38.98 38.95 38.95 5.4K
14:41 38.94 38.95 38.91 38.91 1.6K
14:42 38.91 38.93 38.91 38.93 1.4K
14:43 38.92 38.92 38.92 38.92 1.3K
14:44 38.92 38.92 38.91 38.91 3.3K
14:45 38.91 38.96 38.91 38.96 2.4K
14:46 38.96 38.97 38.96 38.96 4.7K
14:47 38.96 38.97 38.96 38.97 1.6K
14:48 38.97 38.97 38.97 38.97 0.5K
14:49 38.97 38.97 38.95 38.97 1.0K
14:50 38.97 38.99 38.97 38.97 2.9K
14:51 38.96 38.98 38.96 38.98 2.3K
14:52 38.99 39.02 38.99 39.02 6.1K
14:53 39.02 39.02 38.99 38.99 2.3K
14:54 38.99 38.99 38.98 38.98 1.1K
14:55 38.98 38.98 38.98 38.98 1.2K
14:56 38.98 38.98 38.98 38.98 0.6K
14:57 38.98 39.02 38.98 39.01 3.0K
14:58 39.00 39.00 39.00 39.00 3.2K
14:59 38.99 38.99 38.98 38.98 2.2K
15:00 38.98 39.00 38.98 39.00 2.0K
15:01 38.98 38.98 38.97 38.97 3.6K
15:02 38.98 39.01 38.98 39.01 7.5K
15:03 38.95 38.97 38.95 38.97 6.4K
15:04 38.97 38.99 38.97 38.99 2.6K
15:05 38.97 38.97 38.97 38.97 2.3K
15:06 38.98 38.98 38.98 38.98 3.3K
15:07 38.98 38.98 38.97 38.97 3.2K
15:08 38.97 38.99 38.97 38.99 4.1K
15:09 38.99 39.00 38.99 39.00 2.0K
15:10 39.00 39.00 39.00 39.00 4.1K
15:11 39.02 39.02 39.02 39.02 5.7K
15:12 39.02 39.02 39.01 39.02 1.7K
15:13 39.02 39.03 39.02 39.02 10.8K
15:14 39.01 39.01 38.99 38.99 3.5K
15:15 38.97 38.97 38.96 38.96 5.1K
15:16 38.96 38.96 38.93 38.96 5.6K
15:17 38.96 38.96 38.94 38.94 2.0K
15:18 38.94 38.98 38.94 38.98 5.0K
15:19 38.98 38.98 38.96 38.96 4.8K
15:20 38.96 38.99 38.96 38.99 5.0K
15:21 38.99 39.01 38.99 39.01 2.6K
15:22 39.01 39.01 38.98 38.98 5.6K
15:23 38.98 38.99 38.98 38.99 3.3K
15:24 38.98 38.98 38.97 38.98 6.0K
15:25 39.07 39.07 39.04 39.04 22.7K
15:26 39.00 39.02 39.00 39.02 3.7K
15:27 39.02 39.02 38.98 38.98 5.6K
15:28 38.99 38.99 38.96 38.96 2.7K
15:29 38.96 38.98 38.96 38.97 3.5K
15:30 38.97 38.97 38.96 38.97 3.2K
15:31 38.96 38.97 38.96 38.97 7.1K
15:32 38.97 38.97 38.96 38.97 4.1K
15:33 38.98 38.98 38.95 38.96 4.1K
15:34 38.98 38.99 38.98 38.99 4.1K
15:35 38.98 38.99 38.98 38.99 3.1K
15:36 39.01 39.02 39.00 39.00 7.0K
15:37 39.01 39.02 38.98 39.00 6.5K
15:38 39.00 39.04 39.00 39.01 10.4K
15:39 39.03 39.04 39.02 39.02 7.0K
15:40 39.02 39.02 39.00 39.00 6.3K
15:41 39.02 39.05 39.02 39.03 21.8K
15:42 39.05 39.05 39.02 39.02 3.8K
15:43 39.02 39.03 39.00 39.03 11.5K
15:44 39.03 39.04 39.03 39.04 4.3K
15:45 39.04 39.06 39.04 39.06 7.0K
15:46 39.04 39.06 39.03 39.03 10.9K
15:47 39.03 39.03 39.02 39.02 2.8K
15:48 39.01 39.02 39.00 39.00 8.9K
15:49 39.00 39.01 39.00 39.01 6.7K
15:50 39.01 39.01 39.00 39.01 7.0K
15:51 38.99 39.00 38.97 38.97 16.4K
15:52 38.97 38.99 38.96 38.99 9.8K
15:53 38.99 39.03 38.99 39.01 18.9K
15:54 39.02 39.03 39.02 39.03 14.9K
15:55 39.03 39.06 39.03 39.05 17.9K
15:56 39.03 39.05 39.03 39.05 24.7K
15:57 39.04 39.04 38.95 38.95 30.9K
15:58 38.93 38.98 38.93 38.93 41.3K
15:59 38.92 38.93 38.90 38.90 27.0K
16:00 38.89 39.01 38.87 38.97 622.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles