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 40.03 40.14 39.68 39.68 31.1K
09:32 39.73 39.76 39.62 39.62 5.1K
09:33 39.62 39.62 39.62 39.62 1.7K
09:34 39.76 39.76 39.69 39.69 1.7K
09:35 39.69 39.69 39.69 39.69 0.0K
09:36 39.61 39.61 39.58 39.58 7.4K
09:37 39.58 39.58 39.54 39.54 1.4K
09:38 39.45 39.59 39.45 39.59 4.2K
09:39 39.59 39.59 39.59 39.59 0.5K
09:40 39.59 39.59 39.45 39.45 5.4K
09:41 39.45 39.53 39.45 39.53 1.5K
09:42 39.63 39.63 39.55 39.55 1.6K
09:43 39.55 39.55 39.55 39.55 0.3K
09:44 39.55 39.56 39.43 39.56 21.0K
09:45 39.63 39.65 39.63 39.65 8.6K
09:46 39.57 39.69 39.57 39.69 3.1K
09:47 39.65 39.65 39.54 39.54 1.5K
09:48 39.54 39.54 39.54 39.54 0.3K
09:49 39.54 39.54 39.41 39.41 2.7K
09:50 39.41 39.48 39.41 39.48 2.8K
09:51 39.48 39.60 39.48 39.60 1.4K
09:52 39.60 39.60 39.60 39.60 0.3K
09:53 39.57 39.61 39.49 39.49 4.0K
09:54 39.49 39.51 39.49 39.51 1.3K
09:55 39.57 39.67 39.56 39.67 1.7K
09:56 39.67 39.67 39.67 39.67 0.4K
09:57 39.63 39.65 39.63 39.65 1.1K
09:58 39.65 39.70 39.65 39.70 0.6K
09:59 39.70 39.70 39.69 39.69 0.9K
10:00 39.68 39.68 39.63 39.68 2.0K
10:01 39.58 39.62 39.58 39.62 5.9K
10:02 39.62 39.62 39.58 39.58 1.0K
10:03 39.52 39.59 39.49 39.59 9.8K
10:04 39.59 39.59 39.59 39.59 0.0K
10:05 39.59 39.59 39.54 39.54 5.4K
10:06 39.54 39.57 39.51 39.51 13.4K
10:07 39.51 39.51 39.49 39.50 1.8K
10:08 39.50 39.50 39.46 39.46 1.9K
10:09 39.43 39.45 39.42 39.42 1.8K
10:10 39.42 39.42 39.42 39.42 0.1K
10:11 39.43 39.43 39.36 39.36 4.3K
10:12 39.36 39.36 39.36 39.36 0.6K
10:13 39.36 39.36 39.32 39.32 0.6K
10:14 39.32 39.41 39.32 39.38 5.2K
10:15 39.38 39.42 39.38 39.42 1.4K
10:16 39.45 39.45 39.39 39.39 3.0K
10:17 39.39 39.44 39.39 39.44 1.6K
10:18 39.49 39.49 39.49 39.49 0.6K
10:19 39.49 39.49 39.43 39.47 3.0K
10:20 39.47 39.52 39.47 39.49 1.2K
10:21 39.49 39.50 39.47 39.47 1.3K
10:22 39.47 39.47 39.43 39.43 1.5K
10:23 39.50 39.54 39.50 39.54 3.3K
10:24 39.54 39.54 39.47 39.47 1.0K
10:25 39.47 39.49 39.47 39.49 1.4K
10:26 39.47 39.48 39.47 39.48 0.8K
10:27 39.48 39.48 39.44 39.45 1.4K
10:28 39.46 39.46 39.45 39.45 1.7K
10:29 39.46 39.46 39.46 39.46 1.1K
10:30 39.47 39.47 39.46 39.46 5.3K
10:31 39.46 39.48 39.46 39.48 1.3K
10:32 39.48 39.49 39.47 39.47 1.6K
10:33 39.47 39.50 39.47 39.50 3.0K
10:34 39.51 39.52 39.51 39.52 4.6K
10:35 39.52 39.57 39.52 39.57 1.9K
10:36 39.57 39.61 39.56 39.61 2.7K
10:37 39.61 39.61 39.57 39.57 1.9K
10:38 39.57 39.61 39.57 39.61 1.1K
10:39 39.64 39.67 39.64 39.66 2.3K
10:40 39.64 39.65 39.64 39.65 1.4K
10:41 39.65 39.65 39.65 39.65 1.1K
10:42 39.65 39.65 39.62 39.62 1.9K
10:43 39.60 39.62 39.60 39.62 2.8K
10:44 39.61 39.61 39.61 39.61 2.5K
10:45 39.61 39.61 39.56 39.56 4.5K
10:46 39.56 39.56 39.55 39.55 0.5K
10:47 39.53 39.56 39.53 39.56 1.4K
10:48 39.56 39.58 39.55 39.55 1.2K
10:49 39.55 39.55 39.53 39.53 1.4K
10:50 39.51 39.51 39.48 39.50 3.2K
10:51 39.50 39.51 39.49 39.49 3.8K
10:52 39.49 39.51 39.47 39.47 2.7K
10:53 39.49 39.49 39.46 39.46 1.1K
10:54 39.46 39.46 39.45 39.45 0.8K
10:55 39.45 39.45 39.45 39.45 1.8K
10:56 39.45 39.45 39.43 39.45 1.0K
10:57 39.44 39.44 39.43 39.43 1.8K
10:58 39.43 39.43 39.39 39.41 3.1K
10:59 39.41 39.44 39.41 39.42 4.1K
11:00 39.43 39.43 39.41 39.41 4.3K
11:01 39.42 39.42 39.42 39.42 1.0K
11:02 39.42 39.44 39.42 39.43 2.0K
11:03 39.42 39.42 39.41 39.41 2.1K
11:04 39.41 39.41 39.41 39.41 0.2K
11:05 39.40 39.40 39.40 39.40 2.5K
11:06 39.40 39.42 39.40 39.41 2.0K
11:07 39.41 39.41 39.41 39.41 0.2K
11:08 39.41 39.42 39.41 39.42 3.3K
11:09 39.42 39.42 39.39 39.39 1.4K
11:10 39.39 39.39 39.36 39.36 5.4K
11:11 39.31 39.32 39.31 39.32 42.5K
11:12 39.29 39.31 39.28 39.31 4.6K
11:13 39.31 39.39 39.31 39.39 4.5K
11:14 39.39 39.39 39.32 39.32 1.5K
11:15 39.32 39.32 39.28 39.28 11.1K
11:16 39.28 39.28 39.28 39.28 1.5K
11:17 39.26 39.26 39.25 39.25 3.2K
11:18 39.25 39.27 39.25 39.27 3.3K
11:19 39.27 39.27 39.26 39.26 1.2K
11:20 39.26 39.31 39.26 39.29 10.2K
11:21 39.29 39.29 39.28 39.28 1.2K
11:22 39.28 39.29 39.27 39.29 0.6K
11:23 39.29 39.29 39.26 39.26 1.5K
11:24 39.26 39.31 39.26 39.31 1.6K
11:25 39.31 39.31 39.30 39.30 1.6K
11:26 39.30 39.30 39.27 39.27 4.8K
11:27 39.30 39.30 39.30 39.30 2.3K
11:28 39.30 39.30 39.28 39.28 0.5K
11:29 39.28 39.28 39.23 39.25 1.3K
11:30 39.25 39.25 39.23 39.24 3.0K
11:31 39.24 39.24 39.14 39.14 6.1K
11:32 39.14 39.15 39.13 39.13 3.5K
11:33 39.14 39.14 39.12 39.14 2.5K
11:34 39.15 39.15 39.12 39.12 4.9K
11:35 39.12 39.13 39.12 39.13 1.9K
11:36 39.12 39.12 39.12 39.12 0.6K
11:37 39.09 39.09 39.07 39.07 1.3K
11:38 39.07 39.09 39.07 39.09 18.8K
11:39 39.05 39.06 39.05 39.06 2.5K
11:40 39.06 39.06 39.02 39.03 4.4K
11:41 39.01 39.01 38.98 38.98 3.8K
11:42 38.98 38.98 38.95 38.95 0.9K
11:43 38.95 38.98 38.95 38.97 4.1K
11:44 38.97 39.00 38.97 38.97 7.4K
11:45 38.97 38.99 38.97 38.99 1.7K
11:46 39.00 39.02 39.00 39.02 1.1K
11:47 38.96 38.96 38.96 38.96 0.7K
11:48 38.96 38.96 38.92 38.92 0.7K
11:49 38.92 38.94 38.92 38.94 2.8K
11:50 38.97 38.97 38.96 38.97 2.7K
11:51 38.99 39.00 38.97 39.00 3.7K
11:52 39.00 39.00 39.00 39.00 0.6K
11:53 39.00 39.00 38.99 38.99 1.9K
11:54 38.99 38.99 38.99 38.99 0.3K
11:55 38.99 38.99 38.97 38.97 0.6K
11:56 38.97 38.99 38.95 38.95 8.3K
11:57 38.95 38.97 38.95 38.96 6.6K
11:58 38.95 38.98 38.95 38.98 6.7K
11:59 39.01 39.01 38.95 38.95 10.9K
12:00 38.95 38.97 38.95 38.96 5.2K
12:01 38.94 38.98 38.94 38.98 4.1K
12:02 38.99 38.99 38.98 38.98 5.6K
12:03 38.98 38.99 38.98 38.99 3.2K
12:04 38.99 39.01 38.98 38.98 6.4K
12:05 38.98 38.99 38.98 38.98 13.3K
12:06 38.98 39.00 38.98 39.00 5.7K
12:07 39.00 39.00 38.98 39.00 4.0K
12:08 39.00 39.02 39.00 39.00 0.9K
12:09 39.00 39.01 39.00 39.00 1.5K
12:10 39.02 39.04 39.02 39.04 4.2K
12:11 39.09 39.09 39.09 39.09 1.8K
12:12 39.09 39.09 39.09 39.09 0.4K
12:13 39.09 39.09 39.09 39.09 0.7K
12:14 39.09 39.09 39.09 39.09 0.0K
12:15 39.09 39.10 39.09 39.10 0.6K
12:16 39.09 39.11 39.09 39.11 2.2K
12:17 39.09 39.09 39.06 39.06 6.3K
12:18 39.06 39.06 39.04 39.05 2.2K
12:19 39.05 39.05 39.01 39.04 3.1K
12:20 39.04 39.04 39.02 39.02 4.3K
12:21 39.02 39.07 39.02 39.07 6.1K
12:22 39.07 39.07 39.04 39.04 1.6K
12:23 39.04 39.04 39.04 39.04 1.4K
12:24 39.04 39.04 39.01 39.01 1.2K
12:25 38.99 38.99 38.98 38.98 1.2K
12:26 38.98 38.98 38.94 38.94 4.7K
12:27 38.97 39.01 38.97 38.98 5.1K
12:28 38.98 38.98 38.98 38.98 1.0K
12:29 38.98 39.01 38.98 39.01 2.1K
12:30 39.01 39.01 39.00 39.00 1.3K
12:31 39.00 39.03 39.00 39.03 4.0K
12:32 39.05 39.06 39.04 39.06 1.5K
12:33 39.07 39.07 39.05 39.05 2.1K
12:34 39.05 39.05 39.05 39.05 0.8K
12:35 39.05 39.05 39.00 39.00 2.6K
12:36 39.00 39.00 39.00 39.00 1.2K
12:37 39.00 39.00 38.99 38.99 1.2K
12:38 38.99 38.99 38.93 38.97 9.8K
12:39 38.97 38.99 38.97 38.99 5.9K
12:40 38.99 39.00 38.98 39.00 1.5K
12:41 38.99 38.99 38.97 38.99 4.3K
12:42 38.99 38.99 38.99 38.99 0.5K
12:43 38.99 38.99 38.99 38.99 0.5K
12:44 38.99 38.99 38.99 38.99 0.3K
12:45 38.99 38.99 38.99 38.99 1.2K
12:46 38.99 38.99 38.96 38.96 1.8K
12:47 38.96 38.96 38.96 38.96 34.6K
12:48 38.94 38.94 38.91 38.91 19.3K
12:49 38.90 38.92 38.90 38.91 11.7K
12:50 38.91 38.91 38.88 38.88 5.3K
12:51 38.88 38.88 38.85 38.85 2.5K
12:52 38.85 38.86 38.85 38.86 3.7K
12:53 38.86 38.86 38.82 38.82 2.7K
12:54 38.82 38.85 38.82 38.82 6.0K
12:55 38.81 38.85 38.81 38.85 1.5K
12:56 38.85 38.85 38.83 38.83 1.3K
12:57 38.83 38.83 38.81 38.81 2.0K
12:58 38.81 38.81 38.81 38.81 1.9K
12:59 38.73 38.78 38.73 38.78 6.5K
13:00 38.78 38.78 38.75 38.75 0.4K
13:01 38.76 38.76 38.76 38.76 1.2K
13:02 38.76 38.76 38.73 38.73 3.4K
13:03 38.74 38.75 38.72 38.75 2.1K
13:04 38.78 38.80 38.78 38.80 2.7K
13:05 38.80 38.80 38.80 38.80 0.5K
13:06 38.80 38.80 38.76 38.76 3.4K
13:07 38.76 38.79 38.76 38.79 3.9K
13:08 38.79 38.81 38.79 38.81 2.4K
13:09 38.82 38.82 38.79 38.79 2.3K
13:10 38.79 38.79 38.79 38.79 0.2K
13:11 38.82 38.82 38.81 38.81 1.5K
13:12 38.81 38.85 38.81 38.85 3.8K
13:13 38.83 38.85 38.83 38.84 2.5K
13:14 38.84 38.86 38.84 38.86 1.2K
13:15 38.86 38.89 38.86 38.89 3.2K
13:16 38.89 38.89 38.89 38.89 1.8K
13:17 38.89 38.93 38.89 38.93 1.4K
13:18 38.93 38.93 38.93 38.93 0.9K
13:19 38.93 38.93 38.90 38.90 1.3K
13:20 38.90 38.91 38.90 38.91 0.4K
13:21 38.91 38.94 38.89 38.94 3.1K
13:22 38.94 38.94 38.94 38.94 0.6K
13:23 38.94 38.94 38.88 38.88 1.4K
13:24 38.89 38.89 38.86 38.86 2.0K
13:25 38.86 38.86 38.85 38.85 0.5K
13:26 38.85 38.85 38.82 38.84 1.1K
13:27 38.84 38.84 38.84 38.84 0.3K
13:28 38.84 38.84 38.79 38.79 2.7K
13:29 38.79 38.79 38.76 38.76 0.6K
13:30 38.76 38.76 38.73 38.75 2.5K
13:31 38.75 38.75 38.73 38.73 6.7K
13:32 38.70 38.72 38.70 38.72 6.3K
13:33 38.72 38.72 38.72 38.72 0.6K
13:34 38.72 38.72 38.72 38.72 0.8K
13:35 38.72 38.72 38.69 38.69 1.7K
13:36 38.69 38.73 38.69 38.73 5.5K
13:37 38.73 38.73 38.72 38.72 3.5K
13:38 38.72 38.72 38.70 38.70 1.7K
13:39 38.70 38.70 38.70 38.70 0.6K
13:40 38.70 38.72 38.70 38.72 1.4K
13:41 38.72 38.74 38.72 38.74 1.3K
13:42 38.74 38.78 38.74 38.78 3.3K
13:43 38.78 38.78 38.73 38.75 2.4K
13:44 38.76 38.76 38.76 38.76 3.0K
13:45 38.76 38.76 38.76 38.76 1.0K
13:46 38.73 38.75 38.73 38.75 0.9K
13:47 38.74 38.76 38.74 38.76 3.0K
13:48 38.76 38.78 38.76 38.78 2.4K
13:49 38.78 38.78 38.76 38.76 1.0K
13:50 38.76 38.79 38.76 38.79 2.2K
13:51 38.79 38.80 38.79 38.80 2.7K
13:52 38.79 38.79 38.76 38.76 2.4K
13:53 38.76 38.76 38.72 38.72 4.8K
13:54 38.72 38.72 38.72 38.72 1.0K
13:55 38.70 38.70 38.65 38.66 5.4K
13:56 38.66 38.68 38.64 38.68 5.9K
13:57 38.68 38.69 38.68 38.68 4.0K
13:58 38.68 38.68 38.68 38.68 0.9K
13:59 38.67 38.67 38.67 38.67 1.3K
14:00 38.67 38.67 38.67 38.67 1.7K
14:01 38.67 38.70 38.67 38.70 2.5K
14:02 38.70 38.70 38.70 38.70 2.7K
14:03 38.67 38.72 38.67 38.72 3.3K
14:04 38.71 38.71 38.70 38.70 1.5K
14:05 38.70 38.72 38.70 38.72 1.4K
14:06 38.72 38.72 38.72 38.72 0.6K
14:07 38.72 38.74 38.72 38.74 2.9K
14:08 38.74 38.74 38.74 38.74 0.4K
14:09 38.74 38.74 38.68 38.68 2.8K
14:10 38.68 38.68 38.68 38.68 0.1K
14:11 38.68 38.68 38.68 38.68 0.2K
14:12 38.68 38.70 38.68 38.68 2.6K
14:13 38.68 38.68 38.67 38.67 0.9K
14:14 38.67 38.67 38.62 38.64 8.2K
14:15 38.65 38.65 38.65 38.65 6.6K
14:16 38.66 38.66 38.63 38.65 5.3K
14:17 38.65 38.65 38.65 38.65 1.1K
14:18 38.65 38.65 38.64 38.64 1.0K
14:19 38.64 38.64 38.62 38.62 2.0K
14:20 38.62 38.62 38.62 38.62 1.7K
14:21 38.62 38.63 38.62 38.63 4.6K
14:22 38.65 38.67 38.65 38.67 7.5K
14:23 38.67 38.67 38.67 38.67 1.3K
14:24 38.67 38.67 38.67 38.67 1.6K
14:25 38.67 38.67 38.64 38.64 2.5K
14:26 38.64 38.65 38.64 38.65 2.1K
14:27 38.65 38.67 38.64 38.67 9.8K
14:28 38.67 38.67 38.67 38.67 0.2K
14:29 38.67 38.67 38.65 38.65 4.6K
14:30 38.65 38.65 38.62 38.62 2.0K
14:31 38.61 38.63 38.61 38.63 5.0K
14:32 38.65 38.65 38.65 38.65 2.1K
14:33 38.65 38.65 38.61 38.61 1.4K
14:34 38.61 38.62 38.61 38.62 0.9K
14:35 38.62 38.64 38.62 38.64 1.5K
14:36 38.64 38.64 38.64 38.64 4.3K
14:37 38.64 38.65 38.64 38.64 1.9K
14:38 38.64 38.64 38.64 38.64 0.5K
14:39 38.62 38.62 38.55 38.55 7.1K
14:40 38.56 38.59 38.56 38.59 4.3K
14:41 38.59 38.59 38.59 38.59 0.4K
14:42 38.59 38.59 38.57 38.57 1.2K
14:43 38.57 38.57 38.57 38.57 1.4K
14:44 38.57 38.59 38.57 38.59 1.6K
14:45 38.58 38.61 38.58 38.60 3.0K
14:46 38.62 38.62 38.59 38.60 1.4K
14:47 38.59 38.62 38.59 38.62 6.5K
14:48 38.62 38.62 38.61 38.61 1.9K
14:49 38.63 38.64 38.63 38.64 1.7K
14:50 38.63 38.63 38.62 38.62 2.1K
14:51 38.62 38.65 38.62 38.65 1.4K
14:52 38.65 38.65 38.63 38.63 1.3K
14:53 38.63 38.63 38.62 38.62 3.0K
14:54 38.62 38.62 38.61 38.61 4.8K
14:55 38.60 38.60 38.60 38.60 1.7K
14:56 38.60 38.60 38.58 38.58 2.9K
14:57 38.58 38.58 38.56 38.56 2.3K
14:58 38.56 38.56 38.55 38.55 2.1K
14:59 38.55 38.55 38.53 38.53 1.5K
15:00 38.53 38.53 38.50 38.50 2.8K
15:01 38.50 38.54 38.50 38.54 3.9K
15:02 38.54 38.56 38.54 38.56 1.1K
15:03 38.56 38.59 38.56 38.59 2.1K
15:04 38.59 38.59 38.58 38.58 2.1K
15:05 38.59 38.59 38.59 38.59 1.8K
15:06 38.59 38.59 38.54 38.54 5.5K
15:07 38.54 38.57 38.54 38.57 2.8K
15:08 38.57 38.57 38.56 38.56 1.2K
15:09 38.56 38.57 38.56 38.56 1.6K
15:10 38.56 38.57 38.56 38.56 1.7K
15:11 38.56 38.57 38.55 38.57 0.6K
15:12 38.57 38.57 38.57 38.57 3.5K
15:13 38.57 38.57 38.56 38.56 0.5K
15:14 38.55 38.56 38.55 38.55 4.8K
15:15 38.55 38.57 38.55 38.56 2.1K
15:16 38.55 38.55 38.55 38.55 7.9K
15:17 38.53 38.53 38.50 38.50 3.4K
15:18 38.51 38.52 38.51 38.52 6.6K
15:19 38.53 38.54 38.53 38.53 2.9K
15:20 38.53 38.56 38.53 38.56 8.2K
15:21 38.56 38.66 38.56 38.66 4.6K
15:22 38.66 38.66 38.64 38.64 3.0K
15:23 38.64 38.74 38.64 38.74 3.8K
15:24 38.73 38.73 38.71 38.71 3.4K
15:25 38.73 38.78 38.73 38.78 5.6K
15:26 38.78 38.78 38.74 38.74 4.7K
15:27 38.72 38.73 38.72 38.73 4.3K
15:28 38.73 38.77 38.73 38.77 7.3K
15:29 38.77 38.80 38.77 38.80 3.4K
15:30 38.82 38.82 38.80 38.82 2.9K
15:31 38.80 38.80 38.76 38.77 12.0K
15:32 38.76 38.80 38.76 38.80 3.3K
15:33 38.80 38.84 38.80 38.84 9.2K
15:34 38.84 38.87 38.84 38.87 4.2K
15:35 38.87 38.88 38.86 38.88 8.7K
15:36 38.87 38.87 38.82 38.82 9.8K
15:37 38.82 38.82 38.81 38.81 14.6K
15:38 38.81 38.87 38.81 38.87 8.7K
15:39 38.87 38.87 38.85 38.85 7.8K
15:40 38.85 38.85 38.82 38.82 4.1K
15:41 38.85 38.85 38.82 38.82 13.1K
15:42 38.83 38.83 38.81 38.81 5.9K
15:43 38.80 38.81 38.79 38.79 35.0K
15:44 38.80 38.86 38.80 38.86 12.0K
15:45 38.86 38.90 38.86 38.89 7.7K
15:46 38.87 38.87 38.84 38.84 15.3K
15:47 38.84 38.86 38.84 38.86 8.4K
15:48 38.85 38.86 38.83 38.86 11.2K
15:49 38.87 38.87 38.85 38.85 10.7K
15:50 38.85 38.85 38.82 38.83 9.8K
15:51 38.82 38.82 38.72 38.76 30.8K
15:52 38.75 38.75 38.72 38.74 13.8K
15:53 38.75 38.75 38.74 38.74 18.5K
15:54 38.72 38.74 38.72 38.74 16.5K
15:55 38.75 38.84 38.75 38.79 31.1K
15:56 38.80 38.83 38.79 38.79 20.0K
15:57 38.79 38.80 38.79 38.79 34.3K
15:58 38.79 38.82 38.79 38.82 24.5K
15:59 38.84 38.87 38.84 38.87 56.8K
16:00 38.87 38.87 38.77 38.79 428.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles