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 39.56 39.56 39.00 39.46 20.2K
09:32 39.31 39.43 39.28 39.43 2.4K
09:33 39.43 39.43 39.14 39.29 10.3K
09:34 39.36 39.42 39.36 39.42 0.9K
09:35 39.42 39.63 39.42 39.63 3.3K
09:36 39.63 39.63 39.52 39.60 0.5K
09:37 39.47 39.58 39.47 39.52 1.3K
09:38 39.52 39.52 39.51 39.51 0.3K
09:39 39.33 39.44 39.33 39.44 6.6K
09:40 39.44 39.52 39.44 39.52 1.2K
09:41 39.52 39.56 39.52 39.56 0.5K
09:42 39.60 39.62 39.54 39.62 7.3K
09:43 39.59 39.59 39.59 39.59 0.8K
09:44 39.59 39.69 39.59 39.69 0.4K
09:45 39.63 39.63 39.53 39.53 6.1K
09:46 39.53 39.66 39.52 39.66 2.6K
09:47 39.66 39.70 39.66 39.67 3.5K
09:48 39.64 39.68 39.64 39.68 4.3K
09:49 39.68 39.68 39.60 39.65 1.9K
09:50 39.68 39.74 39.68 39.71 1.7K
09:51 39.71 39.74 39.67 39.67 0.7K
09:52 39.69 39.83 39.69 39.83 6.2K
09:53 39.83 39.83 39.79 39.79 10.5K
09:54 39.81 39.86 39.81 39.86 3.3K
09:55 39.81 39.85 39.81 39.85 2.0K
09:56 39.85 39.94 39.85 39.94 3.4K
09:57 39.94 39.94 39.91 39.92 3.4K
09:58 39.92 39.92 39.81 39.81 1.8K
09:59 39.81 39.84 39.79 39.84 2.6K
10:00 39.84 39.84 39.80 39.80 3.1K
10:01 39.80 39.80 39.71 39.72 1.4K
10:02 39.72 39.72 39.70 39.70 1.5K
10:03 39.73 39.75 39.73 39.73 4.1K
10:04 39.74 39.76 39.73 39.76 4.5K
10:05 39.79 39.88 39.79 39.88 3.6K
10:06 39.90 39.90 39.87 39.87 3.2K
10:07 39.89 39.89 39.81 39.81 8.3K
10:08 39.86 39.86 39.86 39.86 1.9K
10:09 39.86 39.90 39.86 39.87 6.4K
10:10 39.87 39.87 39.79 39.81 2.6K
10:11 39.81 39.89 39.81 39.86 1.3K
10:12 39.86 39.91 39.86 39.91 2.8K
10:13 39.95 39.97 39.95 39.97 6.0K
10:14 39.97 40.04 39.97 40.00 25.7K
10:15 39.98 39.99 39.96 39.96 3.6K
10:16 39.93 39.93 39.93 39.93 0.9K
10:17 39.93 39.98 39.93 39.96 1.2K
10:18 39.96 39.96 39.90 39.91 1.6K
10:19 39.87 39.87 39.87 39.87 3.1K
10:20 39.82 39.82 39.78 39.82 8.8K
10:21 39.82 39.82 39.75 39.78 4.4K
10:22 39.78 39.78 39.71 39.72 2.2K
10:23 39.75 39.81 39.75 39.79 2.8K
10:24 39.79 39.84 39.79 39.84 13.6K
10:25 39.84 39.84 39.77 39.77 2.1K
10:26 39.77 39.81 39.77 39.78 3.0K
10:27 39.73 39.73 39.69 39.69 2.2K
10:28 39.69 39.70 39.69 39.70 2.0K
10:29 39.70 39.70 39.69 39.69 2.0K
10:30 39.66 39.68 39.64 39.64 3.6K
10:31 39.64 39.66 39.61 39.61 10.5K
10:32 39.61 39.61 39.53 39.53 5.4K
10:33 39.53 39.53 39.52 39.52 1.2K
10:34 39.52 39.54 39.52 39.54 2.3K
10:35 39.55 39.56 39.55 39.55 6.0K
10:36 39.55 39.57 39.55 39.55 2.6K
10:37 39.54 39.56 39.54 39.56 3.8K
10:38 39.56 39.58 39.52 39.58 2.3K
10:39 39.56 39.60 39.56 39.60 2.9K
10:40 39.60 39.62 39.59 39.62 7.4K
10:41 39.63 39.63 39.62 39.62 1.7K
10:42 39.62 39.62 39.61 39.61 0.8K
10:43 39.58 39.60 39.55 39.55 3.1K
10:44 39.55 39.57 39.55 39.57 3.0K
10:45 39.57 39.57 39.47 39.47 2.6K
10:46 39.48 39.52 39.48 39.52 1.8K
10:47 39.52 39.53 39.49 39.53 4.6K
10:48 39.55 39.57 39.52 39.52 2.2K
10:49 39.52 39.55 39.52 39.55 2.1K
10:50 39.55 39.65 39.55 39.65 1.1K
10:51 39.65 39.65 39.65 39.65 0.7K
10:52 39.65 39.65 39.64 39.65 2.3K
10:53 39.65 39.69 39.65 39.69 3.5K
10:54 39.68 39.68 39.67 39.67 4.1K
10:55 39.66 39.68 39.65 39.65 1.5K
10:56 39.65 39.66 39.65 39.66 1.4K
10:57 39.66 39.67 39.63 39.67 2.5K
10:58 39.67 39.67 39.60 39.60 2.1K
10:59 39.60 39.61 39.58 39.58 3.6K
11:00 39.58 39.58 39.55 39.58 3.8K
11:01 39.52 39.52 39.52 39.52 3.9K
11:02 39.52 39.52 39.50 39.50 1.5K
11:03 39.50 39.50 39.45 39.45 1.3K
11:04 39.45 39.51 39.45 39.51 4.2K
11:05 39.51 39.54 39.51 39.54 2.4K
11:06 39.58 39.58 39.53 39.53 2.1K
11:07 39.47 39.47 39.47 39.47 0.7K
11:08 39.47 39.49 39.45 39.45 2.5K
11:09 39.45 39.45 39.45 39.45 1.1K
11:10 39.41 39.50 39.41 39.50 2.8K
11:11 39.50 39.50 39.50 39.50 1.5K
11:12 39.50 39.50 39.45 39.45 0.7K
11:13 39.45 39.45 39.45 39.45 1.2K
11:14 39.45 39.58 39.45 39.58 10.6K
11:15 39.58 39.61 39.58 39.61 2.8K
11:16 39.62 39.66 39.62 39.66 2.1K
11:17 39.68 39.68 39.64 39.65 2.6K
11:18 39.65 39.65 39.62 39.62 3.7K
11:19 39.62 39.62 39.62 39.62 2.4K
11:20 39.62 39.69 39.62 39.69 3.6K
11:21 39.68 39.69 39.68 39.68 2.0K
11:22 39.72 39.76 39.72 39.76 2.6K
11:23 39.76 39.76 39.74 39.74 11.0K
11:24 39.75 39.77 39.75 39.77 3.8K
11:25 39.77 39.78 39.77 39.78 1.6K
11:26 39.78 39.82 39.78 39.82 0.7K
11:27 39.81 39.83 39.81 39.83 1.4K
11:28 39.83 39.88 39.83 39.88 8.2K
11:29 39.88 39.88 39.84 39.85 0.9K
11:30 39.82 39.83 39.76 39.80 4.8K
11:31 39.81 39.85 39.81 39.83 7.5K
11:32 39.82 39.82 39.77 39.79 2.5K
11:33 39.79 39.81 39.79 39.81 1.6K
11:34 39.81 39.81 39.80 39.81 1.7K
11:35 39.81 39.81 39.80 39.80 1.7K
11:36 39.77 39.78 39.77 39.78 1.2K
11:37 39.78 39.78 39.75 39.75 0.6K
11:38 39.75 39.76 39.75 39.76 3.8K
11:39 39.74 39.77 39.73 39.76 2.8K
11:40 39.76 39.76 39.70 39.70 0.6K
11:41 39.70 39.70 39.68 39.68 2.7K
11:42 39.68 39.68 39.62 39.63 1.3K
11:43 39.64 39.66 39.63 39.63 2.4K
11:44 39.63 39.66 39.63 39.66 1.7K
11:45 39.66 39.66 39.62 39.62 1.7K
11:46 39.62 39.62 39.62 39.62 0.7K
11:47 39.62 39.62 39.58 39.58 3.4K
11:48 39.59 39.60 39.57 39.57 25.4K
11:49 39.57 39.57 39.57 39.57 1.0K
11:50 39.57 39.57 39.57 39.57 0.8K
11:51 39.54 39.55 39.54 39.55 2.4K
11:52 39.56 39.58 39.54 39.54 3.8K
11:53 39.54 39.54 39.54 39.54 1.4K
11:54 39.54 39.54 39.51 39.51 1.6K
11:55 39.51 39.51 39.47 39.51 1.4K
11:56 39.51 39.53 39.51 39.53 1.0K
11:57 39.53 39.53 39.51 39.51 2.9K
11:58 39.50 39.50 39.50 39.50 1.0K
11:59 39.50 39.50 39.48 39.48 2.6K
12:00 39.51 39.51 39.45 39.45 2.2K
12:01 39.48 39.48 39.48 39.48 0.4K
12:02 39.48 39.48 39.48 39.48 0.6K
12:03 39.49 39.51 39.49 39.51 2.0K
12:04 39.51 39.51 39.45 39.45 2.4K
12:05 39.45 39.47 39.45 39.46 4.3K
12:06 39.45 39.48 39.45 39.48 2.1K
12:07 39.48 39.50 39.46 39.46 2.2K
12:08 39.46 39.46 39.46 39.46 1.0K
12:09 39.49 39.49 39.49 39.49 2.1K
12:10 39.49 39.53 39.49 39.53 2.2K
12:11 39.53 39.54 39.52 39.54 0.7K
12:12 39.54 39.59 39.54 39.59 3.5K
12:13 39.58 39.58 39.57 39.57 1.6K
12:14 39.57 39.62 39.57 39.62 2.4K
12:15 39.61 39.61 39.60 39.60 3.1K
12:16 39.60 39.60 39.60 39.60 0.6K
12:17 39.60 39.62 39.60 39.62 1.7K
12:18 39.63 39.63 39.58 39.58 6.6K
12:19 39.57 39.60 39.57 39.60 4.6K
12:20 39.60 39.61 39.60 39.61 1.6K
12:21 39.61 39.67 39.61 39.67 1.3K
12:22 39.63 39.66 39.63 39.66 1.5K
12:23 39.66 39.66 39.65 39.65 2.5K
12:24 39.65 39.65 39.65 39.65 0.1K
12:25 39.63 39.63 39.63 39.63 1.2K
12:26 39.63 39.63 39.63 39.63 0.5K
12:27 39.67 39.67 39.67 39.67 3.9K
12:28 39.68 39.75 39.68 39.70 4.5K
12:29 39.70 39.72 39.70 39.72 2.1K
12:30 39.72 39.72 39.72 39.72 5.1K
12:31 39.72 39.74 39.72 39.74 1.6K
12:32 39.74 39.76 39.74 39.74 10.4K
12:33 39.74 39.74 39.74 39.74 1.0K
12:34 39.74 39.74 39.68 39.70 2.4K
12:35 39.70 39.72 39.70 39.72 4.7K
12:36 39.72 39.74 39.72 39.74 2.3K
12:37 39.74 39.74 39.74 39.74 2.2K
12:38 39.75 39.75 39.69 39.69 8.7K
12:39 39.67 39.67 39.66 39.67 3.0K
12:40 39.71 39.71 39.71 39.71 3.9K
12:41 39.71 39.73 39.71 39.73 1.4K
12:42 39.73 39.73 39.73 39.73 3.1K
12:43 39.71 39.71 39.67 39.67 8.0K
12:44 39.65 39.65 39.62 39.62 4.9K
12:45 39.65 39.65 39.61 39.61 3.6K
12:46 39.61 39.61 39.61 39.61 0.1K
12:47 39.61 39.61 39.61 39.61 0.6K
12:48 39.64 39.64 39.62 39.62 2.3K
12:49 39.62 39.65 39.62 39.65 5.0K
12:50 39.58 39.58 39.56 39.56 3.9K
12:51 39.56 39.56 39.56 39.56 1.2K
12:52 39.56 39.62 39.56 39.62 5.4K
12:53 39.63 39.63 39.56 39.56 3.8K
12:54 39.56 39.56 39.55 39.55 0.4K
12:55 39.55 39.55 39.55 39.55 1.0K
12:56 39.55 39.60 39.55 39.60 5.3K
12:57 39.58 39.58 39.56 39.56 4.0K
12:58 39.56 39.62 39.56 39.62 2.0K
12:59 39.62 39.62 39.60 39.60 1.9K
13:00 39.60 39.64 39.60 39.64 0.9K
13:01 39.64 39.66 39.64 39.66 2.2K
13:02 39.68 39.68 39.68 39.68 1.9K
13:03 39.68 39.70 39.68 39.70 0.8K
13:04 39.71 39.75 39.71 39.75 5.3K
13:05 39.72 39.72 39.65 39.65 5.7K
13:06 39.66 39.66 39.65 39.65 2.7K
13:07 39.63 39.63 39.60 39.62 4.4K
13:08 39.62 39.62 39.60 39.60 1.0K
13:09 39.60 39.60 39.60 39.60 1.9K
13:10 39.60 39.63 39.60 39.63 1.7K
13:11 39.61 39.61 39.60 39.60 1.5K
13:12 39.59 39.60 39.59 39.60 0.4K
13:13 39.60 39.60 39.60 39.60 5.7K
13:14 39.61 39.61 39.61 39.61 1.1K
13:15 39.61 39.63 39.61 39.63 2.8K
13:16 39.61 39.62 39.61 39.62 14.1K
13:17 39.58 39.58 39.57 39.57 2.7K
13:18 39.57 39.59 39.57 39.59 4.0K
13:19 39.59 39.59 39.56 39.56 4.9K
13:20 39.55 39.55 39.48 39.49 18.6K
13:21 39.54 39.54 39.52 39.53 5.7K
13:22 39.53 39.58 39.53 39.58 3.6K
13:23 39.58 39.60 39.58 39.60 2.9K
13:24 39.65 39.65 39.61 39.61 3.6K
13:25 39.61 39.61 39.61 39.61 1.3K
13:26 39.61 39.66 39.61 39.66 1.1K
13:27 39.65 39.65 39.65 39.65 0.7K
13:28 39.65 39.65 39.64 39.64 0.7K
13:29 39.64 39.64 39.61 39.61 3.7K
13:30 39.58 39.58 39.58 39.58 1.6K
13:31 39.59 39.59 39.59 39.59 1.5K
13:32 39.59 39.63 39.59 39.63 3.2K
13:33 39.62 39.62 39.59 39.59 3.2K
13:34 39.59 39.59 39.57 39.57 0.8K
13:35 39.57 39.61 39.57 39.61 2.0K
13:36 39.61 39.63 39.61 39.63 1.2K
13:37 39.63 39.66 39.63 39.66 3.8K
13:38 39.66 39.66 39.66 39.66 0.5K
13:39 39.66 39.66 39.66 39.66 1.1K
13:40 39.66 39.66 39.64 39.66 5.2K
13:41 39.65 39.65 39.64 39.64 4.6K
13:42 39.64 39.64 39.63 39.64 1.4K
13:43 39.64 39.64 39.63 39.63 1.3K
13:44 39.63 39.65 39.63 39.65 1.2K
13:45 39.65 39.65 39.64 39.64 2.0K
13:46 39.64 39.66 39.64 39.66 1.9K
13:47 39.66 39.67 39.64 39.64 3.9K
13:48 39.64 39.64 39.63 39.63 0.6K
13:49 39.63 39.66 39.63 39.66 4.1K
13:50 39.67 39.67 39.66 39.66 1.7K
13:51 39.67 39.67 39.67 39.67 1.8K
13:52 39.67 39.69 39.67 39.69 1.8K
13:53 39.69 39.69 39.66 39.66 2.2K
13:54 39.66 39.68 39.66 39.68 2.1K
13:55 39.68 39.68 39.68 39.68 0.7K
13:56 39.68 39.68 39.68 39.68 0.3K
13:57 39.68 39.68 39.67 39.67 1.3K
13:58 39.67 39.67 39.65 39.67 4.3K
13:59 39.66 39.69 39.66 39.69 3.2K
14:00 39.69 39.69 39.69 39.69 0.3K
14:01 39.69 39.70 39.67 39.67 3.4K
14:02 39.69 39.69 39.68 39.68 3.0K
14:03 39.68 39.70 39.65 39.65 6.5K
14:04 39.65 39.65 39.65 39.65 0.6K
14:05 39.65 39.66 39.65 39.66 2.6K
14:06 39.66 39.66 39.65 39.66 1.5K
14:07 39.66 39.70 39.66 39.70 3.9K
14:08 39.70 39.70 39.68 39.68 1.9K
14:09 39.69 39.69 39.69 39.69 2.2K
14:10 39.69 39.69 39.69 39.69 0.5K
14:11 39.68 39.68 39.65 39.65 5.5K
14:12 39.63 39.65 39.63 39.65 8.9K
14:13 39.65 39.68 39.64 39.68 5.4K
14:14 39.68 39.70 39.68 39.70 3.8K
14:15 39.70 39.70 39.67 39.67 1.5K
14:16 39.68 39.68 39.68 39.68 0.5K
14:17 39.68 39.69 39.68 39.69 3.2K
14:18 39.69 39.69 39.68 39.68 2.0K
14:19 39.68 39.69 39.68 39.69 1.9K
14:20 39.69 39.71 39.69 39.71 2.3K
14:21 39.71 39.72 39.71 39.72 1.1K
14:22 39.73 39.74 39.73 39.74 3.4K
14:23 39.74 39.76 39.74 39.75 3.5K
14:24 39.75 39.75 39.75 39.75 0.7K
14:25 39.76 39.76 39.72 39.72 3.5K
14:26 39.71 39.72 39.71 39.72 1.6K
14:27 39.72 39.72 39.72 39.72 0.6K
14:28 39.72 39.73 39.72 39.73 1.7K
14:29 39.73 39.73 39.70 39.70 5.1K
14:30 39.70 39.71 39.69 39.71 2.5K
14:31 39.72 39.74 39.72 39.74 2.6K
14:32 39.72 39.75 39.72 39.75 5.7K
14:33 39.75 39.75 39.74 39.74 1.1K
14:34 39.75 39.75 39.74 39.74 2.8K
14:35 39.74 39.74 39.72 39.73 2.8K
14:36 39.74 39.79 39.74 39.79 4.2K
14:37 39.78 39.78 39.76 39.76 3.5K
14:38 39.77 39.77 39.77 39.77 5.4K
14:39 39.77 39.77 39.76 39.77 1.5K
14:40 39.77 39.79 39.77 39.79 4.5K
14:41 39.78 39.78 39.77 39.78 2.0K
14:42 39.78 39.78 39.78 39.78 1.2K
14:43 39.80 39.80 39.79 39.79 5.5K
14:44 39.79 39.79 39.76 39.76 1.0K
14:45 39.76 39.77 39.76 39.77 2.8K
14:46 39.77 39.79 39.77 39.79 1.3K
14:47 39.80 39.80 39.80 39.80 1.4K
14:48 39.81 39.81 39.81 39.81 1.6K
14:49 39.81 39.81 39.81 39.81 2.9K
14:50 39.81 39.81 39.80 39.81 6.4K
14:51 39.79 39.80 39.76 39.78 7.0K
14:52 39.78 39.80 39.78 39.80 2.2K
14:53 39.80 39.82 39.80 39.80 3.2K
14:54 39.80 39.80 39.79 39.79 1.3K
14:55 39.79 39.79 39.76 39.77 3.2K
14:56 39.76 39.76 39.76 39.76 1.5K
14:57 39.77 39.79 39.77 39.79 3.6K
14:58 39.79 39.79 39.79 39.79 3.1K
14:59 39.79 39.79 39.78 39.78 5.0K
15:00 39.80 39.83 39.80 39.82 2.8K
15:01 39.82 39.82 39.78 39.78 6.4K
15:02 39.78 39.78 39.77 39.78 2.2K
15:03 39.78 39.78 39.78 39.78 1.3K
15:04 39.80 39.80 39.79 39.79 2.5K
15:05 39.79 39.79 39.79 39.79 1.2K
15:06 39.82 39.82 39.80 39.80 4.6K
15:07 39.80 39.80 39.80 39.80 1.5K
15:08 39.80 39.81 39.80 39.81 3.3K
15:09 39.81 39.84 39.80 39.84 3.0K
15:10 39.84 39.84 39.82 39.82 4.3K
15:11 39.82 39.84 39.82 39.84 7.2K
15:12 39.84 39.84 39.82 39.82 2.7K
15:13 39.82 39.82 39.79 39.79 6.3K
15:14 39.79 39.81 39.79 39.79 6.2K
15:15 39.79 39.79 39.78 39.78 2.7K
15:16 39.79 39.79 39.70 39.70 5.0K
15:17 39.69 39.72 39.69 39.72 8.0K
15:18 39.71 39.71 39.67 39.67 3.4K
15:19 39.68 39.69 39.67 39.69 3.3K
15:20 39.69 39.69 39.65 39.65 4.1K
15:21 39.65 39.68 39.59 39.59 21.9K
15:22 39.59 39.63 39.59 39.59 4.8K
15:23 39.59 39.61 39.58 39.61 10.1K
15:24 39.60 39.61 39.59 39.59 10.7K
15:25 39.59 39.59 39.57 39.57 8.4K
15:26 39.58 39.58 39.55 39.55 15.8K
15:27 39.56 39.57 39.55 39.55 12.4K
15:28 39.57 39.57 39.57 39.57 2.9K
15:29 39.56 39.56 39.50 39.50 7.0K
15:30 39.49 39.50 39.43 39.43 4.5K
15:31 39.43 39.48 39.43 39.46 5.8K
15:32 39.46 39.49 39.45 39.48 5.6K
15:33 39.48 39.50 39.47 39.50 7.0K
15:34 39.51 39.51 39.48 39.48 7.8K
15:35 39.53 39.54 39.53 39.54 6.0K
15:36 39.54 39.54 39.52 39.54 10.2K
15:37 39.53 39.55 39.52 39.55 6.9K
15:38 39.55 39.59 39.55 39.58 6.0K
15:39 39.58 39.59 39.57 39.59 10.9K
15:40 39.60 39.61 39.60 39.60 8.2K
15:41 39.58 39.58 39.54 39.54 7.1K
15:42 39.56 39.57 39.56 39.57 6.5K
15:43 39.57 39.57 39.55 39.55 4.4K
15:44 39.55 39.57 39.55 39.57 10.1K
15:45 39.59 39.59 39.57 39.57 6.0K
15:46 39.58 39.63 39.58 39.63 15.2K
15:47 39.63 39.63 39.61 39.61 10.4K
15:48 39.62 39.62 39.58 39.60 19.6K
15:49 39.60 39.60 39.52 39.52 10.7K
15:50 39.55 39.60 39.55 39.60 18.2K
15:51 39.64 39.64 39.57 39.57 18.0K
15:52 39.57 39.59 39.57 39.57 17.2K
15:53 39.58 39.60 39.58 39.59 12.3K
15:54 39.61 39.61 39.60 39.60 12.8K
15:55 39.62 39.67 39.62 39.64 37.5K
15:56 39.66 39.68 39.65 39.65 19.5K
15:57 39.63 39.68 39.63 39.68 47.6K
15:58 39.67 39.67 39.62 39.62 34.9K
15:59 39.64 39.65 39.64 39.65 15.4K
16:00 39.62 39.66 39.60 39.64 672.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles