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 40.15 40.70 40.12 40.15 19.1K
09:32 40.06 40.15 40.06 40.15 3.3K
09:33 40.15 40.32 40.15 40.32 0.3K
09:34 40.32 40.40 40.28 40.28 1.1K
09:35 40.28 40.28 40.28 40.28 0.3K
09:36 40.33 40.33 40.33 40.33 2.8K
09:37 40.33 40.49 40.33 40.49 0.2K
09:38 40.52 40.62 40.52 40.62 10.2K
09:39 40.62 40.62 40.57 40.57 1.6K
09:40 40.49 40.49 40.49 40.49 1.9K
09:41 40.49 40.52 40.49 40.52 1.2K
09:42 40.51 40.51 40.51 40.51 0.2K
09:43 40.46 40.46 40.46 40.46 3.0K
09:44 40.46 40.46 40.46 40.46 1.3K
09:45 40.45 40.46 40.43 40.46 2.3K
09:46 40.46 40.52 40.46 40.52 0.4K
09:47 40.52 40.52 40.52 40.52 0.2K
09:48 40.52 40.52 40.52 40.52 1.1K
09:49 40.52 40.52 40.40 40.40 0.5K
09:50 40.40 40.40 40.40 40.40 0.3K
09:51 40.40 40.59 40.40 40.59 4.6K
09:52 40.67 40.72 40.67 40.72 8.1K
09:53 40.72 40.72 40.62 40.65 6.2K
09:54 40.67 40.69 40.67 40.69 1.5K
09:55 40.69 40.70 40.69 40.70 1.0K
09:56 40.69 40.69 40.61 40.61 2.4K
09:57 40.61 40.61 40.61 40.61 0.3K
09:58 40.61 40.61 40.61 40.61 0.6K
09:59 40.61 40.61 40.61 40.61 0.4K
10:00 40.61 40.61 40.61 40.61 0.3K
10:01 40.59 40.72 40.59 40.72 8.0K
10:02 40.69 40.73 40.69 40.73 5.7K
10:03 40.73 40.75 40.73 40.73 2.9K
10:04 40.76 40.77 40.74 40.74 6.1K
10:05 40.74 40.74 40.72 40.72 0.9K
10:06 40.72 40.74 40.71 40.74 8.4K
10:07 40.74 40.74 40.74 40.74 0.6K
10:08 40.77 40.78 40.77 40.78 11.4K
10:09 40.75 40.75 40.70 40.70 3.2K
10:10 40.70 40.70 40.70 40.70 4.9K
10:11 40.70 40.70 40.70 40.70 6.1K
10:12 40.72 40.74 40.72 40.72 3.3K
10:13 40.72 40.72 40.69 40.70 3.7K
10:14 40.70 40.76 40.70 40.76 3.4K
10:15 40.74 40.75 40.73 40.73 1.6K
10:16 40.73 40.73 40.70 40.70 3.1K
10:17 40.69 40.69 40.69 40.69 1.2K
10:18 40.69 40.75 40.69 40.75 1.9K
10:19 40.75 40.75 40.72 40.72 1.2K
10:20 40.72 40.72 40.70 40.70 2.2K
10:21 40.67 40.67 40.66 40.66 1.7K
10:22 40.63 40.63 40.55 40.55 8.4K
10:23 40.55 40.55 40.53 40.53 0.4K
10:24 40.50 40.50 40.50 40.50 2.0K
10:25 40.50 40.50 40.50 40.50 0.5K
10:26 40.50 40.50 40.43 40.44 3.3K
10:27 40.44 40.47 40.44 40.47 1.1K
10:28 40.47 40.48 40.47 40.48 0.9K
10:29 40.48 40.48 40.38 40.38 2.1K
10:30 40.38 40.40 40.38 40.40 0.2K
10:31 40.38 40.39 40.31 40.39 2.8K
10:32 40.39 40.39 40.36 40.39 1.1K
10:33 40.39 40.39 40.39 40.39 1.2K
10:34 40.39 40.39 40.39 40.39 9.8K
10:35 40.39 40.51 40.39 40.51 0.6K
10:36 40.51 40.51 40.50 40.50 0.5K
10:37 40.50 40.55 40.50 40.55 1.4K
10:38 40.55 40.55 40.52 40.52 0.8K
10:39 40.55 40.55 40.53 40.53 1.0K
10:40 40.53 40.53 40.52 40.52 0.7K
10:41 40.52 40.56 40.52 40.54 1.8K
10:42 40.56 40.56 40.55 40.55 5.0K
10:43 40.55 40.58 40.55 40.58 2.6K
10:44 40.58 40.58 40.55 40.56 1.1K
10:45 40.56 40.56 40.56 40.56 0.3K
10:46 40.56 40.56 40.56 40.56 0.9K
10:47 40.56 40.56 40.56 40.56 0.1K
10:48 40.56 40.60 40.52 40.60 3.2K
10:49 40.60 40.60 40.57 40.57 0.7K
10:50 40.57 40.57 40.53 40.53 0.8K
10:51 40.53 40.53 40.53 40.53 1.1K
10:52 40.53 40.53 40.52 40.52 0.1K
10:53 40.50 40.50 40.49 40.49 2.6K
10:54 40.49 40.49 40.47 40.47 0.9K
10:55 40.50 40.50 40.50 40.50 1.5K
10:56 40.50 40.51 40.50 40.51 0.7K
10:57 40.51 40.51 40.51 40.51 0.9K
10:58 40.48 40.48 40.48 40.48 3.4K
10:59 40.48 40.48 40.47 40.47 1.2K
11:00 40.47 40.47 40.45 40.45 5.7K
11:01 40.47 40.47 40.44 40.44 0.9K
11:02 40.44 40.44 40.43 40.43 3.1K
11:03 40.40 40.44 40.40 40.42 3.3K
11:04 40.41 40.41 40.39 40.39 2.1K
11:05 40.39 40.39 40.39 40.39 0.3K
11:06 40.40 40.40 40.37 40.37 1.6K
11:07 40.37 40.39 40.37 40.39 0.4K
11:08 40.39 40.42 40.39 40.42 1.3K
11:09 40.40 40.40 40.38 40.38 0.4K
11:10 40.43 40.43 40.42 40.42 1.0K
11:11 40.42 40.42 40.41 40.41 0.3K
11:12 40.41 40.41 40.41 40.41 0.2K
11:13 40.41 40.42 40.41 40.42 3.4K
11:14 40.42 40.43 40.42 40.42 3.1K
11:15 40.42 40.42 40.42 40.42 0.4K
11:16 40.42 40.42 40.42 40.42 0.8K
11:17 40.42 40.45 40.40 40.45 7.8K
11:18 40.46 40.46 40.46 40.46 2.3K
11:19 40.42 40.42 40.42 40.42 0.7K
11:20 40.44 40.45 40.44 40.44 1.6K
11:21 40.46 40.46 40.46 40.46 1.3K
11:22 40.46 40.47 40.45 40.47 0.4K
11:23 40.47 40.47 40.45 40.45 0.4K
11:24 40.47 40.48 40.47 40.48 1.7K
11:25 40.48 40.48 40.48 40.48 0.3K
11:26 40.48 40.48 40.45 40.45 0.5K
11:27 40.45 40.45 40.45 40.45 2.4K
11:28 40.47 40.47 40.47 40.47 0.8K
11:29 40.47 40.47 40.45 40.45 3.2K
11:30 40.45 40.46 40.45 40.46 1.2K
11:31 40.42 40.42 40.39 40.39 5.8K
11:32 40.36 40.40 40.36 40.40 3.7K
11:33 40.36 40.41 40.36 40.41 2.6K
11:34 40.41 40.41 40.40 40.40 1.2K
11:35 40.40 40.40 40.31 40.31 1.4K
11:36 40.26 40.26 40.24 40.24 3.8K
11:37 40.21 40.22 40.21 40.22 1.6K
11:38 40.22 40.22 40.21 40.21 0.8K
11:39 40.21 40.25 40.21 40.25 1.4K
11:40 40.27 40.27 40.23 40.23 1.2K
11:41 40.25 40.28 40.25 40.28 1.3K
11:42 40.28 40.28 40.27 40.27 0.4K
11:43 40.24 40.24 40.24 40.24 0.2K
11:44 40.27 40.27 40.27 40.27 1.0K
11:45 40.27 40.27 40.27 40.27 0.0K
11:46 40.27 40.27 40.24 40.24 1.4K
11:47 40.24 40.24 40.24 40.24 0.1K
11:48 40.24 40.28 40.24 40.28 4.1K
11:49 40.27 40.29 40.26 40.29 4.0K
11:50 40.31 40.32 40.31 40.32 1.0K
11:51 40.32 40.32 40.28 40.28 0.9K
11:52 40.28 40.29 40.28 40.29 0.2K
11:53 40.29 40.29 40.29 40.29 0.7K
11:54 40.29 40.29 40.23 40.26 0.9K
11:55 40.26 40.26 40.26 40.26 0.1K
11:56 40.26 40.26 40.21 40.21 1.2K
11:57 40.21 40.21 40.15 40.15 0.5K
11:58 40.15 40.19 40.15 40.19 0.9K
11:59 40.18 40.18 40.18 40.18 1.2K
12:00 40.18 40.18 40.13 40.13 1.4K
12:01 40.15 40.16 40.15 40.16 1.2K
12:02 40.20 40.20 40.20 40.20 3.0K
12:03 40.20 40.22 40.20 40.22 2.9K
12:04 40.22 40.22 40.22 40.22 0.5K
12:05 40.22 40.24 40.19 40.19 6.3K
12:06 40.19 40.19 40.19 40.19 0.3K
12:07 40.19 40.19 40.17 40.19 0.9K
12:08 40.19 40.19 40.19 40.19 0.8K
12:09 40.19 40.19 40.17 40.17 0.7K
12:10 40.17 40.18 40.17 40.18 2.5K
12:11 40.18 40.18 40.18 40.18 1.1K
12:12 40.18 40.18 40.18 40.18 0.1K
12:13 40.18 40.18 40.18 40.18 0.0K
12:14 40.18 40.18 40.18 40.18 0.6K
12:15 40.18 40.18 40.13 40.13 0.3K
12:16 40.12 40.15 40.12 40.12 0.7K
12:17 40.12 40.12 40.12 40.12 0.5K
12:18 40.12 40.13 40.12 40.13 0.8K
12:19 40.12 40.12 40.12 40.12 2.0K
12:20 40.12 40.12 40.12 40.12 0.4K
12:21 40.12 40.12 40.10 40.12 2.7K
12:22 40.12 40.12 40.11 40.11 0.4K
12:23 40.11 40.11 40.11 40.11 0.4K
12:24 40.11 40.11 40.10 40.10 0.4K
12:25 40.10 40.10 40.08 40.08 1.6K
12:26 40.08 40.09 40.08 40.09 2.5K
12:27 40.13 40.14 40.13 40.14 4.6K
12:28 40.16 40.16 40.14 40.14 1.5K
12:29 40.14 40.14 40.12 40.12 1.2K
12:30 40.12 40.12 40.08 40.12 1.2K
12:31 40.12 40.14 40.12 40.12 1.9K
12:32 40.12 40.17 40.12 40.17 0.8K
12:33 40.15 40.15 40.15 40.15 1.8K
12:34 40.15 40.15 40.15 40.15 0.2K
12:35 40.15 40.15 40.15 40.15 0.5K
12:36 40.15 40.15 40.14 40.15 4.8K
12:37 40.17 40.20 40.17 40.20 1.6K
12:38 40.20 40.21 40.20 40.21 0.1K
12:39 40.21 40.21 40.21 40.21 0.1K
12:40 40.21 40.21 40.18 40.18 1.1K
12:41 40.18 40.18 40.15 40.16 1.6K
12:42 40.16 40.16 40.16 40.16 3.1K
12:43 40.15 40.15 40.15 40.15 1.2K
12:44 40.15 40.15 40.15 40.15 0.9K
12:45 40.15 40.15 40.11 40.13 2.3K
12:46 40.14 40.14 40.14 40.14 0.8K
12:47 40.11 40.14 40.10 40.14 3.5K
12:48 40.16 40.16 40.16 40.16 1.3K
12:49 40.15 40.15 40.15 40.15 1.9K
12:50 40.15 40.15 40.15 40.15 1.1K
12:51 40.15 40.15 40.14 40.14 0.6K
12:52 40.14 40.14 40.11 40.11 0.6K
12:53 40.11 40.12 40.11 40.12 2.4K
12:54 40.12 40.12 40.12 40.12 0.2K
12:55 40.12 40.12 40.12 40.12 0.1K
12:56 40.12 40.12 40.08 40.08 1.7K
12:57 40.07 40.07 40.07 40.07 1.0K
12:58 40.07 40.07 40.02 40.02 2.1K
12:59 40.02 40.03 40.02 40.03 0.4K
13:00 40.03 40.05 40.03 40.04 1.3K
13:01 40.07 40.08 40.07 40.08 4.7K
13:02 40.08 40.08 40.04 40.08 1.8K
13:03 40.08 40.08 40.05 40.05 0.3K
13:04 40.07 40.10 40.07 40.10 2.5K
13:05 40.09 40.12 40.09 40.12 1.6K
13:06 40.12 40.12 40.11 40.11 0.9K
13:07 40.11 40.11 40.10 40.10 1.6K
13:08 40.10 40.14 40.10 40.14 1.3K
13:09 40.14 40.14 40.14 40.14 0.1K
13:10 40.14 40.14 40.12 40.12 0.3K
13:11 40.12 40.12 40.11 40.11 1.3K
13:12 40.11 40.11 40.11 40.11 0.4K
13:13 40.13 40.15 40.13 40.15 4.0K
13:14 40.15 40.15 40.12 40.12 0.8K
13:15 40.12 40.12 40.12 40.12 0.4K
13:16 40.10 40.11 40.09 40.09 2.3K
13:17 40.09 40.09 40.09 40.09 1.9K
13:18 40.09 40.09 40.08 40.08 0.8K
13:19 40.09 40.12 40.09 40.12 3.1K
13:20 40.14 40.14 40.14 40.14 2.0K
13:21 40.14 40.17 40.14 40.16 0.4K
13:22 40.16 40.16 40.13 40.13 1.1K
13:23 40.13 40.13 40.08 40.08 1.6K
13:24 40.08 40.10 40.08 40.10 0.4K
13:25 40.08 40.08 40.08 40.08 0.6K
13:26 40.09 40.09 40.09 40.09 1.5K
13:27 40.09 40.09 40.05 40.05 1.6K
13:28 40.05 40.05 40.01 40.01 1.1K
13:29 40.01 40.03 40.01 40.03 2.8K
13:30 40.03 40.04 40.03 40.04 0.8K
13:31 40.04 40.09 40.04 40.09 2.8K
13:32 40.09 40.09 40.09 40.09 0.6K
13:33 40.09 40.12 40.09 40.12 0.7K
13:34 40.12 40.12 40.10 40.12 1.2K
13:35 40.12 40.12 40.12 40.12 0.2K
13:36 40.12 40.12 40.08 40.08 0.7K
13:37 40.08 40.10 40.08 40.10 0.8K
13:38 40.10 40.10 40.08 40.08 1.1K
13:39 40.08 40.11 40.08 40.11 1.0K
13:40 40.11 40.13 40.11 40.13 1.6K
13:41 40.13 40.13 40.13 40.13 1.0K
13:42 40.13 40.13 40.13 40.13 0.7K
13:43 40.11 40.11 40.10 40.10 1.6K
13:44 40.10 40.15 40.10 40.15 2.6K
13:45 40.16 40.16 40.15 40.15 0.4K
13:46 40.16 40.16 40.16 40.16 1.5K
13:47 40.16 40.19 40.16 40.19 0.5K
13:48 40.19 40.19 40.19 40.19 0.8K
13:49 40.19 40.19 40.19 40.19 0.3K
13:50 40.19 40.19 40.19 40.19 0.3K
13:51 40.19 40.22 40.19 40.19 5.0K
13:52 40.21 40.21 40.21 40.21 0.5K
13:53 40.21 40.21 40.19 40.19 1.7K
13:54 40.19 40.19 40.17 40.17 0.6K
13:55 40.17 40.18 40.17 40.18 2.2K
13:56 40.19 40.21 40.19 40.20 2.7K
13:57 40.20 40.20 40.18 40.18 0.6K
13:58 40.18 40.18 40.14 40.14 3.2K
13:59 40.13 40.17 40.13 40.15 4.3K
14:00 40.15 40.15 40.15 40.15 0.7K
14:01 40.16 40.16 40.16 40.16 0.3K
14:02 40.16 40.16 40.16 40.16 1.1K
14:03 40.14 40.14 40.12 40.14 2.0K
14:04 40.14 40.14 40.13 40.13 0.3K
14:05 40.13 40.13 40.13 40.13 0.5K
14:06 40.13 40.14 40.13 40.14 0.5K
14:07 40.14 40.16 40.13 40.16 4.5K
14:08 40.17 40.19 40.17 40.19 1.3K
14:09 40.19 40.19 40.19 40.19 0.1K
14:10 40.19 40.19 40.19 40.19 0.7K
14:11 40.19 40.20 40.19 40.20 3.9K
14:12 40.20 40.20 40.20 40.20 0.6K
14:13 40.20 40.23 40.20 40.23 1.4K
14:14 40.22 40.26 40.22 40.26 2.3K
14:15 40.28 40.28 40.25 40.26 1.9K
14:16 40.26 40.26 40.24 40.24 1.7K
14:17 40.24 40.24 40.21 40.21 1.5K
14:18 40.19 40.19 40.15 40.15 1.3K
14:19 40.18 40.18 40.18 40.18 1.1K
14:20 40.18 40.18 40.18 40.18 0.4K
14:21 40.16 40.19 40.15 40.19 3.4K
14:22 40.19 40.19 40.12 40.12 2.4K
14:23 40.12 40.13 40.12 40.13 1.7K
14:24 40.11 40.13 40.11 40.12 2.1K
14:25 40.12 40.12 40.11 40.11 1.1K
14:26 40.11 40.13 40.10 40.13 3.0K
14:27 40.11 40.12 40.10 40.10 4.2K
14:28 40.10 40.10 40.09 40.09 1.2K
14:29 40.09 40.09 40.07 40.07 0.5K
14:30 40.07 40.07 40.04 40.04 0.9K
14:31 40.04 40.04 40.04 40.04 0.2K
14:32 40.04 40.04 40.04 40.04 0.2K
14:33 40.04 40.06 40.04 40.06 2.9K
14:34 40.06 40.06 40.04 40.06 1.2K
14:35 40.06 40.06 40.06 40.06 0.9K
14:36 40.07 40.09 40.07 40.09 2.8K
14:37 40.09 40.11 40.09 40.11 2.6K
14:38 40.11 40.11 40.11 40.11 0.7K
14:39 40.11 40.13 40.11 40.13 0.9K
14:40 40.12 40.12 40.11 40.11 1.4K
14:41 40.11 40.11 40.10 40.10 1.3K
14:42 40.10 40.10 40.08 40.10 0.9K
14:43 40.10 40.10 40.07 40.08 3.1K
14:44 40.08 40.08 40.06 40.07 1.1K
14:45 40.08 40.08 40.08 40.08 1.7K
14:46 40.08 40.08 40.08 40.08 0.9K
14:47 40.08 40.10 40.08 40.10 1.4K
14:48 40.10 40.10 40.10 40.10 1.2K
14:49 40.08 40.09 40.08 40.09 1.0K
14:50 40.09 40.09 40.09 40.09 3.3K
14:51 40.07 40.07 40.06 40.06 1.8K
14:52 40.06 40.08 40.06 40.08 0.6K
14:53 40.09 40.13 40.09 40.13 8.0K
14:54 40.14 40.15 40.14 40.15 1.8K
14:55 40.16 40.18 40.16 40.16 2.3K
14:56 40.16 40.17 40.16 40.17 0.8K
14:57 40.13 40.14 40.13 40.14 2.9K
14:58 40.14 40.14 40.11 40.11 1.7K
14:59 40.11 40.11 40.11 40.11 0.7K
15:00 40.07 40.07 40.05 40.06 4.2K
15:01 40.08 40.14 40.08 40.13 4.2K
15:02 40.13 40.16 40.13 40.15 2.2K
15:03 40.15 40.15 40.11 40.11 1.2K
15:04 40.11 40.11 40.10 40.11 1.2K
15:05 40.11 40.11 40.11 40.11 0.7K
15:06 40.10 40.14 40.10 40.12 3.5K
15:07 40.13 40.15 40.13 40.15 1.9K
15:08 40.13 40.15 40.13 40.15 2.5K
15:09 40.16 40.16 40.16 40.16 2.9K
15:10 40.15 40.15 40.13 40.14 4.5K
15:11 40.12 40.16 40.12 40.16 1.9K
15:12 40.16 40.17 40.15 40.17 2.9K
15:13 40.17 40.18 40.17 40.18 1.2K
15:14 40.18 40.18 40.18 40.18 1.2K
15:15 40.16 40.18 40.16 40.18 2.7K
15:16 40.17 40.17 40.15 40.17 1.4K
15:17 40.17 40.17 40.16 40.16 0.7K
15:18 40.17 40.20 40.17 40.20 6.0K
15:19 40.22 40.22 40.19 40.19 2.8K
15:20 40.19 40.19 40.19 40.19 0.9K
15:21 40.19 40.19 40.18 40.18 1.3K
15:22 40.18 40.21 40.18 40.20 2.3K
15:23 40.20 40.20 40.20 40.20 1.4K
15:24 40.20 40.20 40.20 40.20 0.8K
15:25 40.20 40.20 40.18 40.18 1.7K
15:26 40.20 40.20 40.18 40.20 6.3K
15:27 40.18 40.18 40.16 40.17 2.2K
15:28 40.16 40.16 40.14 40.14 2.2K
15:29 40.14 40.14 40.14 40.14 3.0K
15:30 40.14 40.14 40.13 40.13 3.6K
15:31 40.13 40.23 40.13 40.22 13.4K
15:32 40.22 40.22 40.18 40.18 2.2K
15:33 40.17 40.17 40.14 40.14 6.7K
15:34 40.14 40.15 40.14 40.14 3.0K
15:35 40.17 40.17 40.16 40.16 3.0K
15:36 40.16 40.17 40.16 40.17 2.9K
15:37 40.19 40.22 40.18 40.22 4.6K
15:38 40.23 40.23 40.21 40.21 5.0K
15:39 40.21 40.21 40.21 40.21 1.5K
15:40 40.22 40.26 40.22 40.26 5.6K
15:41 40.26 40.27 40.26 40.27 3.3K
15:42 40.25 40.28 40.25 40.28 6.0K
15:43 40.28 40.28 40.27 40.27 2.6K
15:44 40.27 40.27 40.25 40.26 2.3K
15:45 40.26 40.27 40.26 40.27 2.6K
15:46 40.28 40.29 40.28 40.29 6.3K
15:47 40.31 40.32 40.29 40.29 7.1K
15:48 40.29 40.30 40.29 40.30 1.9K
15:49 40.31 40.31 40.31 40.31 3.0K
15:50 40.31 40.34 40.31 40.34 4.3K
15:51 40.22 40.29 40.22 40.28 17.4K
15:52 40.28 40.30 40.28 40.30 9.0K
15:53 40.25 40.25 40.24 40.25 7.6K
15:54 40.25 40.28 40.25 40.28 8.3K
15:55 40.30 40.37 40.30 40.37 15.3K
15:56 40.37 40.37 40.26 40.26 46.0K
15:57 40.29 40.29 40.23 40.23 28.7K
15:58 40.24 40.24 40.22 40.24 21.1K
15:59 40.25 40.25 40.23 40.24 28.5K
16:00 40.26 40.27 40.26 40.27 556.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles