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 39.46 39.93 39.46 39.68 15.8K
09:32 39.69 39.69 39.69 39.69 0.1K
09:33 39.44 39.63 39.44 39.63 4.2K
09:34 39.63 39.63 39.58 39.58 0.4K
09:35 39.58 39.63 39.58 39.60 20.0K
09:36 39.60 39.60 39.60 39.60 0.2K
09:37 39.45 39.53 39.45 39.53 2.2K
09:38 39.53 39.53 39.53 39.53 0.3K
09:39 39.53 39.53 39.53 39.53 0.0K
09:40 39.45 39.45 39.45 39.45 0.1K
09:41 39.45 39.45 39.45 39.45 0.1K
09:42 39.45 39.45 39.35 39.35 1.2K
09:43 39.35 39.42 39.35 39.42 0.4K
09:44 39.42 39.42 39.38 39.41 5.4K
09:45 39.49 39.59 39.49 39.59 5.7K
09:46 39.59 39.64 39.59 39.60 2.0K
09:47 39.60 39.60 39.60 39.60 2.4K
09:48 39.65 39.67 39.65 39.67 1.4K
09:49 39.82 39.84 39.82 39.83 1.1K
09:50 39.83 39.83 39.83 39.83 2.1K
09:51 39.79 39.84 39.67 39.67 9.5K
09:52 39.71 39.71 39.71 39.71 0.8K
09:53 39.74 39.75 39.67 39.75 37.4K
09:54 39.75 39.75 39.71 39.73 1.1K
09:55 39.73 39.73 39.71 39.73 18.3K
09:56 39.73 39.73 39.66 39.66 3.4K
09:57 39.66 39.66 39.66 39.66 0.2K
09:58 39.61 39.61 39.61 39.61 0.6K
09:59 39.63 39.63 39.63 39.63 1.2K
10:00 39.63 39.63 39.63 39.63 0.9K
10:01 39.64 39.64 39.64 39.64 4.2K
10:02 39.64 39.67 39.64 39.67 2.6K
10:03 39.64 39.70 39.62 39.70 32.1K
10:04 39.69 39.69 39.67 39.67 7.6K
10:05 39.67 39.68 39.67 39.68 1.1K
10:06 39.68 39.68 39.63 39.63 2.1K
10:07 39.63 39.63 39.59 39.60 5.2K
10:08 39.60 39.60 39.60 39.60 0.4K
10:09 39.64 39.76 39.64 39.76 15.7K
10:10 39.73 39.81 39.73 39.81 0.9K
10:11 39.81 39.81 39.81 39.81 0.2K
10:12 39.81 39.81 39.73 39.73 2.6K
10:13 39.73 39.74 39.73 39.73 1.4K
10:14 39.73 39.73 39.67 39.67 0.9K
10:15 39.67 39.70 39.67 39.70 2.1K
10:16 39.70 39.70 39.70 39.70 0.4K
10:17 39.75 39.75 39.68 39.70 1.8K
10:18 39.68 39.75 39.68 39.75 2.6K
10:19 39.75 39.75 39.72 39.75 1.4K
10:20 39.75 39.75 39.72 39.72 1.8K
10:21 39.72 39.77 39.70 39.77 1.3K
10:22 39.77 39.78 39.74 39.75 1.7K
10:23 39.76 39.76 39.76 39.76 0.7K
10:24 39.76 39.76 39.76 39.76 0.2K
10:25 39.76 39.76 39.76 39.76 0.1K
10:26 39.70 39.70 39.69 39.70 3.4K
10:27 39.70 39.71 39.70 39.71 2.4K
10:28 39.71 39.74 39.69 39.69 3.7K
10:29 39.67 39.76 39.67 39.74 45.3K
10:30 39.74 39.75 39.73 39.73 2.9K
10:31 39.73 39.73 39.66 39.68 2.7K
10:32 39.68 39.74 39.68 39.71 28.0K
10:33 39.71 39.71 39.71 39.71 0.1K
10:34 39.69 39.69 39.69 39.69 5.0K
10:35 39.69 39.69 39.69 39.69 0.6K
10:36 39.69 39.69 39.69 39.69 0.2K
10:37 39.66 39.66 39.66 39.66 3.7K
10:38 39.66 39.71 39.66 39.71 1.7K
10:39 39.71 39.71 39.67 39.67 3.3K
10:40 39.67 39.67 39.64 39.66 10.3K
10:41 39.66 39.66 39.66 39.66 0.2K
10:42 39.66 39.70 39.66 39.68 4.8K
10:43 39.68 39.70 39.68 39.70 3.3K
10:44 39.70 39.72 39.69 39.72 3.3K
10:45 39.67 39.67 39.65 39.65 3.4K
10:46 39.65 39.65 39.65 39.65 0.5K
10:47 39.65 39.65 39.65 39.65 0.3K
10:48 39.64 39.64 39.64 39.64 0.7K
10:49 39.64 39.65 39.64 39.65 0.8K
10:50 39.66 39.71 39.66 39.71 2.4K
10:51 39.71 39.71 39.71 39.71 0.5K
10:52 39.71 39.71 39.65 39.65 3.2K
10:53 39.65 39.66 39.65 39.66 0.4K
10:54 39.66 39.67 39.66 39.67 0.6K
10:55 39.67 39.67 39.65 39.65 1.2K
10:56 39.65 39.66 39.65 39.66 0.3K
10:57 39.67 39.69 39.67 39.69 8.4K
10:58 39.71 39.77 39.71 39.77 4.8K
10:59 39.76 39.77 39.76 39.77 1.9K
11:00 39.77 39.77 39.73 39.73 1.6K
11:01 39.70 39.75 39.70 39.75 12.8K
11:02 39.74 39.74 39.74 39.74 2.3K
11:03 39.74 39.78 39.70 39.70 6.0K
11:04 39.71 39.73 39.71 39.71 2.3K
11:05 39.74 39.75 39.73 39.73 5.1K
11:06 39.73 39.74 39.71 39.72 1.4K
11:07 39.72 39.72 39.72 39.72 0.2K
11:08 39.73 39.73 39.73 39.73 1.0K
11:09 39.73 39.77 39.73 39.77 1.4K
11:10 39.78 39.79 39.76 39.79 3.7K
11:11 39.79 39.79 39.77 39.77 0.8K
11:12 39.77 39.78 39.77 39.78 1.4K
11:13 39.78 39.79 39.78 39.79 2.7K
11:14 39.79 39.79 39.79 39.79 6.3K
11:15 39.79 39.80 39.79 39.79 2.3K
11:16 39.79 39.80 39.79 39.80 0.2K
11:17 39.78 39.79 39.76 39.76 2.4K
11:18 39.76 39.77 39.76 39.77 0.9K
11:19 39.77 39.77 39.77 39.77 0.4K
11:20 39.77 39.77 39.75 39.75 1.0K
11:21 39.76 39.78 39.74 39.78 1.3K
11:22 39.78 39.82 39.78 39.82 4.5K
11:23 39.82 39.82 39.82 39.82 0.2K
11:24 39.82 39.82 39.81 39.81 1.6K
11:25 39.79 39.80 39.77 39.77 3.5K
11:26 39.77 39.77 39.76 39.76 0.7K
11:27 39.76 39.79 39.76 39.79 0.4K
11:28 39.79 39.79 39.77 39.77 0.5K
11:29 39.77 39.79 39.75 39.75 2.7K
11:30 39.75 39.76 39.75 39.76 3.8K
11:31 39.76 39.76 39.72 39.72 2.3K
11:32 39.72 39.72 39.72 39.72 0.6K
11:33 39.72 39.72 39.72 39.72 0.5K
11:34 39.72 39.72 39.72 39.72 0.2K
11:35 39.72 39.72 39.69 39.69 3.3K
11:36 39.69 39.69 39.69 39.69 1.4K
11:37 39.69 39.69 39.69 39.69 0.4K
11:38 39.69 39.69 39.69 39.69 0.1K
11:39 39.69 39.69 39.69 39.69 0.5K
11:40 39.69 39.69 39.67 39.67 1.9K
11:41 39.67 39.67 39.66 39.67 1.5K
11:42 39.67 39.67 39.67 39.67 0.2K
11:43 39.67 39.68 39.67 39.68 3.4K
11:44 39.68 39.71 39.68 39.71 0.4K
11:45 39.71 39.72 39.71 39.72 0.7K
11:46 39.72 39.72 39.72 39.72 0.4K
11:47 39.71 39.71 39.69 39.69 2.8K
11:48 39.69 39.69 39.68 39.68 2.3K
11:49 39.68 39.69 39.68 39.69 2.6K
11:50 39.69 39.71 39.69 39.71 1.3K
11:51 39.71 39.71 39.71 39.71 0.7K
11:52 39.71 39.72 39.71 39.72 0.4K
11:53 39.72 39.72 39.72 39.72 0.0K
11:54 39.72 39.73 39.72 39.73 3.5K
11:55 39.73 39.73 39.73 39.73 0.2K
11:56 39.70 39.70 39.69 39.70 5.0K
11:57 39.70 39.72 39.70 39.72 2.9K
11:58 39.72 39.72 39.67 39.68 2.7K
11:59 39.68 39.68 39.67 39.67 0.8K
12:00 39.67 39.69 39.67 39.69 0.4K
12:01 39.69 39.73 39.69 39.73 2.5K
12:02 39.73 39.75 39.73 39.75 6.9K
12:03 39.75 39.75 39.75 39.75 0.5K
12:04 39.75 39.78 39.75 39.78 3.2K
12:05 39.78 39.80 39.78 39.80 0.6K
12:06 39.80 39.80 39.80 39.80 0.9K
12:07 39.80 39.80 39.80 39.80 2.1K
12:08 39.80 39.80 39.78 39.79 2.2K
12:09 39.79 39.79 39.79 39.79 1.4K
12:10 39.79 39.79 39.75 39.75 3.2K
12:11 39.75 39.76 39.75 39.76 0.3K
12:12 39.74 39.74 39.74 39.74 1.0K
12:13 39.74 39.74 39.72 39.72 1.4K
12:14 39.72 39.72 39.72 39.72 0.2K
12:15 39.72 39.74 39.72 39.73 1.8K
12:16 39.74 39.76 39.74 39.76 3.9K
12:17 39.76 39.76 39.74 39.76 4.3K
12:18 39.77 39.77 39.77 39.77 1.3K
12:19 39.77 39.78 39.77 39.78 0.3K
12:20 39.76 39.78 39.76 39.78 1.4K
12:21 39.80 39.81 39.80 39.81 2.7K
12:22 39.86 39.87 39.86 39.87 2.1K
12:23 39.87 39.93 39.87 39.92 1.8K
12:24 39.92 39.92 39.92 39.92 0.6K
12:25 39.89 39.89 39.89 39.89 2.9K
12:26 39.89 39.89 39.85 39.85 3.2K
12:27 39.85 39.85 39.85 39.85 0.7K
12:28 39.85 39.87 39.85 39.87 1.0K
12:29 39.87 39.87 39.87 39.87 0.3K
12:30 39.87 39.87 39.87 39.87 0.3K
12:31 39.87 39.87 39.87 39.87 0.8K
12:32 39.87 39.89 39.87 39.89 1.7K
12:33 39.89 39.89 39.89 39.89 1.0K
12:34 39.89 39.89 39.87 39.87 0.3K
12:35 39.87 39.87 39.87 39.87 0.3K
12:36 39.93 39.93 39.93 39.93 1.4K
12:37 39.93 39.93 39.89 39.89 2.5K
12:38 39.89 39.89 39.89 39.89 0.7K
12:39 39.89 39.89 39.89 39.89 0.3K
12:40 39.91 39.91 39.91 39.91 1.0K
12:41 39.98 39.98 39.95 39.95 3.0K
12:42 39.95 39.95 39.95 39.95 0.3K
12:43 39.95 39.98 39.95 39.97 1.8K
12:44 39.97 39.99 39.97 39.99 0.6K
12:45 39.99 39.99 39.99 39.99 0.2K
12:46 39.99 39.99 39.97 39.97 0.3K
12:47 39.99 40.01 39.97 40.01 5.5K
12:48 40.01 40.07 40.01 40.05 3.1K
12:49 40.05 40.05 40.05 40.05 0.1K
12:50 40.05 40.11 40.05 40.11 1.0K
12:51 40.11 40.11 40.11 40.11 0.4K
12:52 40.12 40.14 40.12 40.14 0.8K
12:53 40.14 40.14 40.12 40.13 0.7K
12:54 40.13 40.15 40.13 40.15 1.1K
12:55 40.23 40.26 40.23 40.26 61.9K
12:56 40.28 40.31 40.28 40.31 7.3K
12:57 40.28 40.28 40.23 40.25 8.6K
12:58 40.25 40.25 40.25 40.25 0.7K
12:59 40.25 40.25 40.17 40.20 3.5K
13:00 40.20 40.20 40.20 40.20 0.7K
13:01 40.20 40.20 40.18 40.18 2.8K
13:02 40.18 40.18 40.18 40.18 0.6K
13:03 40.18 40.18 40.17 40.17 2.8K
13:04 40.14 40.14 40.12 40.14 1.1K
13:05 40.14 40.16 40.14 40.16 1.0K
13:06 40.16 40.21 40.16 40.21 1.4K
13:07 40.21 40.22 40.21 40.22 0.3K
13:08 40.21 40.21 40.19 40.19 2.4K
13:09 40.20 40.20 40.14 40.14 2.3K
13:10 40.14 40.17 40.14 40.17 1.7K
13:11 40.17 40.17 40.17 40.17 0.2K
13:12 40.17 40.17 40.17 40.17 2.5K
13:13 40.17 40.17 40.11 40.11 1.0K
13:14 40.11 40.11 40.11 40.11 0.4K
13:15 40.08 40.09 40.08 40.09 2.2K
13:16 40.09 40.09 40.09 40.09 0.4K
13:17 40.09 40.09 40.09 40.09 0.3K
13:18 40.09 40.09 40.07 40.07 2.9K
13:19 40.07 40.11 40.07 40.11 0.5K
13:20 40.11 40.13 40.11 40.13 1.0K
13:21 40.13 40.13 40.11 40.11 1.6K
13:22 40.11 40.13 40.10 40.10 1.2K
13:23 40.08 40.11 40.08 40.09 1.9K
13:24 40.09 40.10 40.09 40.10 17.0K
13:25 40.10 40.10 40.10 40.10 0.3K
13:26 40.10 40.10 40.08 40.10 4.4K
13:27 40.10 40.10 40.07 40.07 0.4K
13:28 40.07 40.07 40.07 40.07 0.1K
13:29 40.07 40.09 40.07 40.09 0.6K
13:30 40.09 40.09 40.04 40.04 4.9K
13:31 40.04 40.04 39.98 40.00 3.0K
13:32 40.00 40.00 40.00 40.00 0.3K
13:33 40.02 40.02 40.02 40.02 2.0K
13:34 40.02 40.02 40.02 40.02 0.2K
13:35 40.02 40.02 40.02 40.02 0.1K
13:36 39.99 40.06 39.99 40.06 4.5K
13:37 40.06 40.11 40.06 40.11 1.5K
13:38 40.11 40.12 40.11 40.12 1.8K
13:39 40.11 40.11 40.09 40.09 3.6K
13:40 40.09 40.12 40.09 40.12 0.2K
13:41 40.12 40.12 40.12 40.12 0.9K
13:42 40.12 40.14 40.12 40.14 0.9K
13:43 40.14 40.16 40.14 40.14 0.6K
13:44 40.14 40.14 40.11 40.11 2.5K
13:45 40.11 40.11 40.09 40.09 2.7K
13:46 40.09 40.12 40.09 40.12 0.9K
13:47 40.12 40.12 40.03 40.03 3.3K
13:48 40.03 40.03 40.03 40.03 0.9K
13:49 40.03 40.04 40.03 40.04 1.0K
13:50 40.04 40.05 40.04 40.05 2.0K
13:51 40.05 40.05 40.05 40.05 0.2K
13:52 40.05 40.12 40.05 40.12 1.4K
13:53 40.12 40.12 40.11 40.11 1.7K
13:54 40.11 40.11 40.09 40.09 2.3K
13:55 40.09 40.12 40.09 40.12 0.5K
13:56 40.12 40.15 40.12 40.15 0.6K
13:57 40.15 40.15 40.15 40.15 0.0K
13:58 40.11 40.13 40.11 40.13 0.5K
13:59 40.13 40.13 40.13 40.13 1.3K
14:00 40.13 40.13 40.06 40.06 1.9K
14:01 39.98 40.10 39.98 40.10 11.3K
14:02 40.09 40.12 40.01 40.01 4.8K
14:03 40.01 40.01 40.01 40.01 0.5K
14:04 40.04 40.16 40.04 40.16 1.0K
14:05 40.16 40.16 40.08 40.12 3.9K
14:06 40.12 40.12 40.04 40.04 5.0K
14:07 40.04 40.04 40.03 40.03 0.9K
14:08 40.03 40.06 40.03 40.05 1.1K
14:09 40.15 40.19 40.15 40.19 5.9K
14:10 40.19 40.22 40.19 40.22 0.6K
14:11 40.22 40.22 40.19 40.19 1.4K
14:12 40.22 40.25 40.20 40.20 3.2K
14:13 40.21 40.21 40.21 40.21 1.1K
14:14 40.21 40.21 40.21 40.21 0.9K
14:15 40.21 40.23 40.21 40.23 0.8K
14:16 40.27 40.27 40.25 40.26 1.5K
14:17 40.25 40.30 40.25 40.28 5.4K
14:18 40.28 40.30 40.28 40.30 1.2K
14:19 40.33 40.33 40.31 40.31 2.4K
14:20 40.31 40.38 40.31 40.34 7.4K
14:21 40.37 40.37 40.33 40.33 4.1K
14:22 40.33 40.34 40.33 40.34 1.7K
14:23 40.34 40.37 40.34 40.37 4.6K
14:24 40.37 40.37 40.34 40.34 2.8K
14:25 40.37 40.37 40.33 40.33 3.4K
14:26 40.31 40.33 40.31 40.33 4.0K
14:27 40.33 40.33 40.31 40.31 1.0K
14:28 40.31 40.31 40.31 40.31 0.5K
14:29 40.31 40.31 40.29 40.29 2.9K
14:30 40.27 40.29 40.26 40.26 2.2K
14:31 40.33 40.35 40.33 40.35 2.2K
14:32 40.35 40.38 40.35 40.36 3.0K
14:33 40.38 40.46 40.38 40.46 4.5K
14:34 40.46 40.46 40.41 40.41 5.1K
14:35 40.39 40.43 40.37 40.43 7.3K
14:36 40.43 40.43 40.43 40.43 0.9K
14:37 40.43 40.43 40.42 40.42 3.7K
14:38 40.42 40.42 40.42 40.42 1.0K
14:39 40.42 40.42 40.36 40.36 4.8K
14:40 40.36 40.36 40.36 40.36 0.9K
14:41 40.36 40.38 40.36 40.38 0.7K
14:42 40.38 40.42 40.35 40.42 5.0K
14:43 40.40 40.46 40.40 40.43 5.4K
14:44 40.41 40.45 40.41 40.43 3.0K
14:45 40.47 40.47 40.47 40.47 1.8K
14:46 40.44 40.47 40.44 40.47 1.2K
14:47 40.44 40.47 40.44 40.46 1.5K
14:48 40.44 40.47 40.44 40.47 1.8K
14:49 40.47 40.47 40.44 40.44 5.9K
14:50 40.45 40.45 40.44 40.44 1.9K
14:51 40.44 40.45 40.44 40.45 1.3K
14:52 40.44 40.44 40.42 40.42 2.6K
14:53 40.42 40.47 40.42 40.47 3.0K
14:54 40.47 40.53 40.47 40.50 27.8K
14:55 40.50 40.50 40.46 40.46 5.3K
14:56 40.46 40.52 40.46 40.52 3.3K
14:57 40.52 40.52 40.52 40.52 2.7K
14:58 40.53 40.53 40.53 40.53 0.6K
14:59 40.52 40.52 40.48 40.48 5.2K
15:00 40.51 40.51 40.50 40.50 1.3K
15:01 40.56 40.57 40.56 40.57 3.5K
15:02 40.57 40.57 40.53 40.53 2.0K
15:03 40.53 40.56 40.53 40.56 1.5K
15:04 40.56 40.56 40.52 40.52 3.3K
15:05 40.52 40.55 40.52 40.55 2.9K
15:06 40.55 40.57 40.54 40.57 2.5K
15:07 40.53 40.56 40.53 40.56 2.0K
15:08 40.56 40.56 40.55 40.56 6.7K
15:09 40.56 40.60 40.56 40.60 5.9K
15:10 40.60 40.60 40.58 40.58 5.5K
15:11 40.58 40.61 40.58 40.59 3.2K
15:12 40.59 40.60 40.59 40.59 3.0K
15:13 40.61 40.61 40.57 40.57 5.0K
15:14 40.58 40.58 40.58 40.58 0.8K
15:15 40.56 40.60 40.56 40.60 3.5K
15:16 40.60 40.63 40.60 40.63 3.0K
15:17 40.63 40.63 40.63 40.63 3.2K
15:18 40.61 40.62 40.60 40.60 5.4K
15:19 40.60 40.60 40.54 40.54 5.7K
15:20 40.53 40.55 40.53 40.53 4.2K
15:21 40.53 40.53 40.48 40.48 5.5K
15:22 40.45 40.49 40.45 40.49 4.5K
15:23 40.52 40.52 40.49 40.52 5.9K
15:24 40.52 40.52 40.48 40.50 3.7K
15:25 40.50 40.53 40.50 40.53 1.8K
15:26 40.55 40.55 40.50 40.54 4.0K
15:27 40.50 40.52 40.48 40.48 3.7K
15:28 40.48 40.48 40.42 40.42 3.1K
15:29 40.44 40.48 40.42 40.42 4.6K
15:30 40.42 40.43 40.41 40.43 3.5K
15:31 40.44 40.51 40.44 40.48 5.1K
15:32 40.48 40.48 40.46 40.47 1.6K
15:33 40.48 40.52 40.48 40.50 4.2K
15:34 40.50 40.54 40.49 40.54 3.9K
15:35 40.50 40.51 40.49 40.49 6.4K
15:36 40.47 40.47 40.39 40.39 16.0K
15:37 40.39 40.44 40.39 40.44 48.3K
15:38 40.43 40.44 40.42 40.44 9.6K
15:39 40.44 40.44 40.37 40.41 14.3K
15:40 40.40 40.43 40.40 40.43 12.6K
15:41 40.41 40.47 40.41 40.47 13.9K
15:42 40.46 40.46 40.42 40.44 6.6K
15:43 40.44 40.44 40.36 40.36 8.0K
15:44 40.40 40.41 40.40 40.41 6.5K
15:45 40.44 40.47 40.44 40.47 9.8K
15:46 40.47 40.47 40.46 40.46 10.3K
15:47 40.43 40.47 40.43 40.47 5.3K
15:48 40.45 40.46 40.44 40.44 8.5K
15:49 40.44 40.44 40.42 40.43 8.9K
15:50 40.41 40.44 40.41 40.42 12.7K
15:51 40.39 40.43 40.39 40.42 23.8K
15:52 40.42 40.44 40.41 40.43 15.8K
15:53 40.43 40.43 40.36 40.36 13.9K
15:54 40.37 40.43 40.37 40.43 8.2K
15:55 40.40 40.45 40.39 40.45 24.3K
15:56 40.42 40.49 40.42 40.49 14.1K
15:57 40.48 40.48 40.41 40.45 24.7K
15:58 40.46 40.46 40.45 40.46 14.9K
15:59 40.47 40.48 40.46 40.46 28.5K
16:00 40.49 41.19 40.49 40.51 405.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles