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 39.74 39.88 39.74 39.84 12.8K
09:32 39.84 39.84 39.84 39.84 2.0K
09:33 39.94 39.94 39.94 39.94 0.5K
09:34 39.96 39.96 39.83 39.83 4.6K
09:35 39.83 39.83 39.77 39.77 0.4K
09:36 39.77 39.77 39.76 39.76 2.3K
09:37 39.76 39.87 39.76 39.87 1.7K
09:38 39.87 39.99 39.87 39.99 1.9K
09:39 39.99 40.14 39.99 40.14 1.3K
09:40 40.14 40.14 40.14 40.14 0.8K
09:41 40.14 40.14 40.14 40.14 0.1K
09:42 40.14 40.14 39.96 39.96 0.8K
09:43 39.88 39.88 39.88 39.88 1.5K
09:44 39.88 39.88 39.86 39.86 0.3K
09:45 39.86 39.87 39.86 39.87 1.5K
09:46 39.87 39.87 39.87 39.87 0.5K
09:47 39.87 39.87 39.87 39.87 0.0K
09:48 39.87 40.03 39.87 39.93 5.5K
09:49 39.93 39.99 39.93 39.99 1.0K
09:50 39.99 40.04 39.98 40.04 1.1K
09:51 40.04 40.04 40.02 40.02 3.8K
09:52 40.02 40.12 40.02 40.12 2.2K
09:53 40.12 40.15 40.12 40.15 1.0K
09:54 40.15 40.15 40.00 40.00 2.0K
09:55 40.00 40.00 39.96 39.96 1.6K
09:56 39.95 39.97 39.93 39.93 2.3K
09:57 39.89 39.90 39.88 39.88 2.2K
09:58 39.88 39.89 39.88 39.88 0.7K
09:59 39.88 39.96 39.88 39.96 5.5K
10:00 39.96 39.98 39.96 39.98 2.9K
10:01 39.91 40.00 39.91 39.96 5.0K
10:02 39.96 39.96 39.96 39.96 1.4K
10:03 39.96 39.96 39.96 39.96 0.3K
10:04 39.96 39.96 39.96 39.96 0.6K
10:05 39.96 39.96 39.96 39.96 0.4K
10:06 40.10 40.10 40.10 40.10 0.7K
10:07 40.17 40.18 40.15 40.18 3.9K
10:08 40.18 40.19 40.18 40.19 2.6K
10:09 40.19 40.19 40.12 40.17 4.0K
10:10 40.17 40.21 40.17 40.21 5.2K
10:11 40.21 40.21 40.16 40.16 0.4K
10:12 40.16 40.16 40.07 40.07 1.9K
10:13 40.12 40.24 40.12 40.24 3.8K
10:14 40.26 40.26 40.26 40.26 1.7K
10:15 40.26 40.26 40.21 40.23 12.2K
10:16 40.23 40.23 40.23 40.23 0.6K
10:17 40.23 40.26 40.23 40.26 2.2K
10:18 40.27 40.29 40.27 40.29 1.6K
10:19 40.29 40.29 40.28 40.28 3.1K
10:20 40.28 40.41 40.28 40.41 2.6K
10:21 40.41 40.47 40.41 40.47 4.1K
10:22 40.47 40.47 40.44 40.44 3.7K
10:23 40.44 40.44 40.40 40.40 1.7K
10:24 40.40 40.41 40.40 40.41 2.5K
10:25 40.41 40.41 40.37 40.37 0.7K
10:26 40.36 40.36 40.31 40.31 3.0K
10:27 40.29 40.33 40.29 40.33 4.3K
10:28 40.33 40.33 40.33 40.33 1.0K
10:29 40.36 40.38 40.36 40.38 2.8K
10:30 40.38 40.43 40.38 40.43 1.8K
10:31 40.35 40.35 40.35 40.35 4.2K
10:32 40.35 40.50 40.35 40.46 2.3K
10:33 40.46 40.46 40.45 40.45 1.2K
10:34 40.42 40.42 40.41 40.41 2.2K
10:35 40.41 40.41 40.40 40.40 1.6K
10:36 40.42 40.42 40.42 40.42 2.5K
10:37 40.42 40.42 40.42 40.42 1.3K
10:38 40.42 40.42 40.38 40.38 1.3K
10:39 40.37 40.38 40.36 40.38 2.8K
10:40 40.39 40.46 40.39 40.46 2.6K
10:41 40.44 40.44 40.43 40.44 2.6K
10:42 40.44 40.44 40.43 40.43 1.2K
10:43 40.43 40.43 40.43 40.43 1.1K
10:44 40.43 40.49 40.43 40.45 2.0K
10:45 40.44 40.47 40.44 40.47 1.6K
10:46 40.47 40.47 40.46 40.46 0.7K
10:47 40.46 40.49 40.46 40.49 1.0K
10:48 40.49 40.49 40.42 40.42 0.9K
10:49 40.43 40.44 40.43 40.43 2.9K
10:50 40.43 40.49 40.43 40.49 1.6K
10:51 40.47 40.50 40.47 40.50 0.5K
10:52 40.50 40.53 40.49 40.49 2.5K
10:53 40.49 40.49 40.49 40.49 0.5K
10:54 40.49 40.49 40.49 40.49 0.9K
10:55 40.50 40.50 40.50 40.50 1.0K
10:56 40.49 40.50 40.49 40.50 2.3K
10:57 40.52 40.53 40.51 40.53 1.5K
10:58 40.53 40.54 40.53 40.54 2.4K
10:59 40.54 40.56 40.54 40.56 2.0K
11:00 40.54 40.55 40.53 40.53 3.0K
11:01 40.53 40.53 40.48 40.52 4.2K
11:02 40.52 40.52 40.50 40.51 0.8K
11:03 40.51 40.55 40.51 40.55 1.6K
11:04 40.55 40.57 40.55 40.57 0.8K
11:05 40.57 40.57 40.56 40.57 2.1K
11:06 40.58 40.58 40.58 40.58 0.7K
11:07 40.58 40.60 40.58 40.60 2.5K
11:08 40.63 40.63 40.61 40.61 0.9K
11:09 40.61 40.61 40.60 40.60 1.3K
11:10 40.58 40.60 40.58 40.60 0.5K
11:11 40.62 40.69 40.62 40.69 3.6K
11:12 40.69 40.70 40.68 40.68 4.9K
11:13 40.70 40.70 40.67 40.70 1.5K
11:14 40.67 40.67 40.62 40.62 5.8K
11:15 40.64 40.64 40.64 40.64 0.7K
11:16 40.64 40.64 40.61 40.62 1.2K
11:17 40.62 40.62 40.57 40.57 3.4K
11:18 40.59 40.59 40.57 40.59 1.4K
11:19 40.59 40.66 40.59 40.64 1.0K
11:20 40.67 40.70 40.67 40.68 1.0K
11:21 40.68 40.73 40.68 40.72 3.6K
11:22 40.73 40.76 40.73 40.76 8.9K
11:23 40.76 40.77 40.76 40.77 1.2K
11:24 40.77 40.77 40.77 40.77 0.6K
11:25 40.77 40.78 40.76 40.76 4.6K
11:26 40.76 40.78 40.76 40.76 9.4K
11:27 40.76 40.80 40.76 40.80 1.0K
11:28 40.80 40.80 40.80 40.80 1.2K
11:29 40.80 40.88 40.80 40.88 2.9K
11:30 40.90 40.93 40.89 40.89 2.7K
11:31 40.89 40.92 40.85 40.88 6.9K
11:32 40.89 40.89 40.84 40.85 3.2K
11:33 40.85 40.85 40.83 40.83 1.5K
11:34 40.83 40.83 40.79 40.81 1.6K
11:35 40.81 40.85 40.81 40.85 2.4K
11:36 40.88 40.88 40.79 40.79 2.6K
11:37 40.77 40.82 40.77 40.82 2.8K
11:38 40.81 40.81 40.81 40.81 1.0K
11:39 40.81 40.82 40.81 40.81 1.2K
11:40 40.81 40.83 40.81 40.83 1.2K
11:41 40.83 40.83 40.82 40.82 0.5K
11:42 40.82 40.82 40.77 40.77 4.1K
11:43 40.77 40.79 40.77 40.78 1.9K
11:44 40.78 40.78 40.77 40.77 2.1K
11:45 40.77 40.77 40.73 40.73 2.1K
11:46 40.74 40.77 40.73 40.74 1.9K
11:47 40.70 40.71 40.70 40.71 1.1K
11:48 40.71 40.71 40.69 40.70 1.5K
11:49 40.68 40.68 40.68 40.68 0.5K
11:50 40.68 40.70 40.68 40.70 0.7K
11:51 40.70 40.70 40.68 40.68 2.0K
11:52 40.68 40.68 40.64 40.65 4.6K
11:53 40.65 40.65 40.65 40.65 1.6K
11:54 40.65 40.68 40.65 40.66 2.9K
11:55 40.68 40.68 40.68 40.68 0.6K
11:56 40.65 40.65 40.65 40.65 1.7K
11:57 40.67 40.69 40.64 40.64 2.0K
11:58 40.64 40.65 40.64 40.65 1.3K
11:59 40.65 40.66 40.65 40.66 0.3K
12:00 40.65 40.65 40.62 40.63 2.4K
12:01 40.65 40.66 40.65 40.66 1.0K
12:02 40.62 40.63 40.62 40.63 1.6K
12:03 40.63 40.63 40.61 40.61 1.3K
12:04 40.59 40.61 40.59 40.61 1.2K
12:05 40.61 40.63 40.61 40.62 2.3K
12:06 40.62 40.62 40.62 40.62 0.5K
12:07 40.62 40.62 40.60 40.60 1.9K
12:08 40.58 40.58 40.56 40.56 2.2K
12:09 40.54 40.57 40.50 40.50 19.3K
12:10 40.50 40.50 40.46 40.46 3.0K
12:11 40.46 40.53 40.46 40.53 3.8K
12:12 40.53 40.53 40.51 40.53 0.4K
12:13 40.53 40.60 40.53 40.57 1.5K
12:14 40.59 40.59 40.59 40.59 2.7K
12:15 40.59 40.59 40.59 40.59 1.0K
12:16 40.59 40.62 40.59 40.62 2.0K
12:17 40.62 40.63 40.61 40.62 3.1K
12:18 40.62 40.62 40.62 40.62 0.7K
12:19 40.62 40.62 40.59 40.59 2.9K
12:20 40.58 40.58 40.58 40.58 0.3K
12:21 40.58 40.58 40.56 40.58 1.3K
12:22 40.60 40.60 40.60 40.60 1.3K
12:23 40.61 40.63 40.61 40.63 1.5K
12:24 40.62 40.62 40.61 40.61 1.9K
12:25 40.61 40.61 40.58 40.58 0.7K
12:26 40.58 40.61 40.58 40.61 0.7K
12:27 40.61 40.61 40.61 40.61 45.6K
12:28 40.61 40.61 40.58 40.59 4.0K
12:29 40.59 40.60 40.59 40.60 2.4K
12:30 40.58 40.62 40.57 40.62 2.3K
12:31 40.62 40.65 40.62 40.64 7.7K
12:32 40.64 40.64 40.62 40.64 1.6K
12:33 40.64 40.64 40.62 40.62 1.6K
12:34 40.60 40.60 40.60 40.60 2.2K
12:35 40.60 40.61 40.59 40.61 2.3K
12:36 40.61 40.61 40.61 40.61 0.6K
12:37 40.61 40.61 40.59 40.60 1.5K
12:38 40.60 40.60 40.56 40.57 2.6K
12:39 40.52 40.52 40.47 40.48 13.6K
12:40 40.48 40.48 40.46 40.46 2.3K
12:41 40.50 40.50 40.49 40.49 5.1K
12:42 40.44 40.46 40.44 40.46 1.6K
12:43 40.46 40.48 40.46 40.48 0.5K
12:44 40.46 40.46 40.46 40.46 0.6K
12:45 40.47 40.47 40.47 40.47 0.9K
12:46 40.47 40.47 40.45 40.45 33.0K
12:47 40.45 40.45 40.45 40.45 0.7K
12:48 40.45 40.45 40.45 40.45 1.7K
12:49 40.45 40.52 40.45 40.52 2.0K
12:50 40.52 40.59 40.52 40.59 2.2K
12:51 40.59 40.59 40.59 40.59 0.3K
12:52 40.59 40.62 40.59 40.62 0.2K
12:53 40.62 40.62 40.56 40.56 1.1K
12:54 40.52 40.53 40.52 40.53 2.5K
12:55 40.50 40.51 40.48 40.48 2.0K
12:56 40.48 40.49 40.48 40.49 1.2K
12:57 40.50 40.50 40.50 40.50 0.9K
12:58 40.50 40.52 40.50 40.52 2.1K
12:59 40.52 40.55 40.52 40.55 1.5K
13:00 40.55 40.61 40.55 40.61 2.1K
13:01 40.61 40.62 40.55 40.58 14.8K
13:02 40.58 40.58 40.55 40.56 1.2K
13:03 40.56 40.58 40.55 40.55 1.1K
13:04 40.55 40.60 40.55 40.60 1.6K
13:05 40.60 40.60 40.58 40.58 1.1K
13:06 40.58 40.58 40.58 40.58 0.6K
13:07 40.58 40.61 40.58 40.61 1.6K
13:08 40.61 40.64 40.61 40.64 0.8K
13:09 40.64 40.65 40.64 40.65 1.2K
13:10 40.65 40.67 40.65 40.67 1.2K
13:11 40.67 40.69 40.67 40.69 0.5K
13:12 40.69 40.69 40.67 40.69 1.1K
13:13 40.69 40.74 40.69 40.74 1.4K
13:14 40.72 40.72 40.67 40.67 5.5K
13:15 40.67 40.67 40.67 40.67 0.5K
13:16 40.67 40.67 40.64 40.64 1.7K
13:17 40.64 40.64 40.61 40.62 3.4K
13:18 40.61 40.61 40.61 40.61 0.9K
13:19 40.63 40.63 40.63 40.63 1.3K
13:20 40.63 40.63 40.62 40.62 2.1K
13:21 40.63 40.63 40.58 40.58 5.3K
13:22 40.58 40.59 40.58 40.58 1.1K
13:23 40.59 40.59 40.59 40.59 1.1K
13:24 40.53 40.54 40.53 40.53 6.8K
13:25 40.53 40.56 40.53 40.56 1.4K
13:26 40.56 40.56 40.56 40.56 0.8K
13:27 40.54 40.57 40.54 40.57 1.4K
13:28 40.57 40.57 40.54 40.54 6.3K
13:29 40.56 40.58 40.56 40.58 4.9K
13:30 40.58 40.58 40.56 40.56 1.8K
13:31 40.56 40.56 40.56 40.56 1.2K
13:32 40.56 40.56 40.51 40.51 2.6K
13:33 40.53 40.53 40.53 40.53 1.1K
13:34 40.53 40.53 40.51 40.53 1.8K
13:35 40.53 40.54 40.53 40.54 0.5K
13:36 40.53 40.53 40.49 40.49 2.2K
13:37 40.49 40.52 40.49 40.51 2.4K
13:38 40.51 40.51 40.51 40.51 1.3K
13:39 40.51 40.52 40.51 40.52 0.5K
13:40 40.52 40.52 40.49 40.49 1.9K
13:41 40.50 40.50 40.48 40.50 4.2K
13:42 40.50 40.50 40.46 40.48 1.1K
13:43 40.48 40.48 40.48 40.48 0.5K
13:44 40.48 40.48 40.46 40.47 4.0K
13:45 40.47 40.47 40.47 40.47 0.7K
13:46 40.47 40.47 40.43 40.45 1.4K
13:47 40.45 40.45 40.45 40.45 0.6K
13:48 40.45 40.45 40.45 40.45 1.2K
13:49 40.41 40.43 40.40 40.40 4.8K
13:50 40.40 40.40 40.40 40.40 1.1K
13:51 40.40 40.40 40.40 40.40 2.3K
13:52 40.40 40.41 40.40 40.40 2.0K
13:53 40.43 40.43 40.43 40.43 0.5K
13:54 40.41 40.41 40.40 40.41 1.7K
13:55 40.41 40.41 40.39 40.39 1.0K
13:56 40.39 40.39 40.39 40.39 0.7K
13:57 40.39 40.46 40.39 40.45 1.4K
13:58 40.45 40.45 40.44 40.44 1.6K
13:59 40.44 40.44 40.38 40.39 3.6K
14:00 40.39 40.41 40.39 40.41 2.2K
14:01 40.41 40.41 40.41 40.41 0.5K
14:02 40.44 40.46 40.44 40.46 3.0K
14:03 40.46 40.46 40.45 40.45 5.4K
14:04 40.45 40.48 40.44 40.44 3.7K
14:05 40.44 40.44 40.42 40.42 1.2K
14:06 40.42 40.42 40.40 40.40 1.1K
14:07 40.40 40.41 40.40 40.41 0.4K
14:08 40.41 40.41 40.41 40.41 0.4K
14:09 40.44 40.44 40.44 40.44 2.2K
14:10 40.43 40.47 40.43 40.47 1.3K
14:11 40.47 40.47 40.45 40.45 0.5K
14:12 40.45 40.45 40.45 40.45 0.2K
14:13 40.46 40.51 40.46 40.51 2.1K
14:14 40.51 40.51 40.51 40.51 0.3K
14:15 40.51 40.51 40.50 40.50 0.5K
14:16 40.50 40.50 40.48 40.50 0.8K
14:17 40.51 40.51 40.51 40.51 1.3K
14:18 40.48 40.50 40.48 40.50 3.2K
14:19 40.50 40.50 40.48 40.48 0.9K
14:20 40.48 40.50 40.48 40.50 0.6K
14:21 40.49 40.49 40.49 40.49 0.3K
14:22 40.50 40.50 40.47 40.47 3.0K
14:23 40.47 40.48 40.47 40.48 1.0K
14:24 40.48 40.48 40.44 40.44 2.5K
14:25 40.45 40.46 40.45 40.46 1.1K
14:26 40.47 40.48 40.45 40.48 1.2K
14:27 40.48 40.48 40.46 40.47 0.6K
14:28 40.47 40.47 40.44 40.44 2.2K
14:29 40.44 40.44 40.40 40.40 3.4K
14:30 40.39 40.39 40.37 40.37 5.3K
14:31 40.36 40.40 40.36 40.40 4.6K
14:32 40.33 40.35 40.33 40.35 28.6K
14:33 40.35 40.35 40.29 40.29 1.4K
14:34 40.33 40.35 40.33 40.35 3.5K
14:35 40.35 40.35 40.34 40.34 0.7K
14:36 40.34 40.38 40.34 40.38 3.9K
14:37 40.39 40.39 40.38 40.38 1.7K
14:38 40.38 40.38 40.38 40.38 1.0K
14:39 40.38 40.40 40.38 40.40 5.0K
14:40 40.41 40.45 40.41 40.45 2.3K
14:41 40.45 40.45 40.44 40.44 0.4K
14:42 40.44 40.47 40.44 40.47 1.2K
14:43 40.47 40.49 40.47 40.48 3.3K
14:44 40.49 40.49 40.47 40.47 2.3K
14:45 40.47 40.48 40.46 40.48 7.2K
14:46 40.48 40.49 40.48 40.49 0.9K
14:47 40.49 40.49 40.49 40.49 1.0K
14:48 40.49 40.49 40.46 40.46 4.0K
14:49 40.46 40.47 40.46 40.47 0.5K
14:50 40.47 40.48 40.46 40.48 2.1K
14:51 40.48 40.48 40.46 40.46 3.1K
14:52 40.44 40.44 40.42 40.43 5.0K
14:53 40.43 40.43 40.43 40.43 1.1K
14:54 40.43 40.45 40.43 40.45 4.8K
14:55 40.45 40.45 40.44 40.44 1.3K
14:56 40.44 40.44 40.41 40.41 2.2K
14:57 40.41 40.41 40.40 40.40 1.9K
14:58 40.40 40.40 40.37 40.37 0.5K
14:59 40.37 40.37 40.33 40.33 3.4K
15:00 40.33 40.34 40.31 40.31 3.1K
15:01 40.32 40.37 40.32 40.37 2.7K
15:02 40.37 40.41 40.35 40.40 4.2K
15:03 40.40 40.41 40.39 40.41 2.9K
15:04 40.41 40.45 40.41 40.45 1.5K
15:05 40.48 40.48 40.46 40.47 2.9K
15:06 40.47 40.49 40.46 40.49 1.8K
15:07 40.49 40.50 40.49 40.50 0.9K
15:08 40.50 40.51 40.50 40.50 2.2K
15:09 40.48 40.48 40.47 40.47 4.5K
15:10 40.49 40.50 40.49 40.50 1.4K
15:11 40.49 40.49 40.47 40.47 4.0K
15:12 40.47 40.50 40.47 40.50 2.4K
15:13 40.50 40.50 40.48 40.50 14.7K
15:14 40.50 40.50 40.47 40.47 5.3K
15:15 40.47 40.48 40.47 40.48 2.0K
15:16 40.48 40.48 40.46 40.48 1.0K
15:17 40.46 40.46 40.44 40.46 5.8K
15:18 40.46 40.46 40.46 40.46 1.7K
15:19 40.46 40.46 40.42 40.42 3.5K
15:20 40.42 40.42 40.39 40.40 5.5K
15:21 40.42 40.43 40.42 40.43 5.0K
15:22 40.48 40.48 40.46 40.46 2.2K
15:23 40.46 40.46 40.45 40.45 1.7K
15:24 40.45 40.46 40.44 40.46 4.4K
15:25 40.49 40.49 40.48 40.48 2.7K
15:26 40.47 40.47 40.43 40.43 3.6K
15:27 40.43 40.48 40.43 40.48 2.6K
15:28 40.48 40.48 40.48 40.48 1.3K
15:29 40.48 40.54 40.48 40.54 4.7K
15:30 40.52 40.52 40.50 40.51 4.2K
15:31 40.49 40.49 40.47 40.49 7.9K
15:32 40.50 40.51 40.50 40.51 5.9K
15:33 40.51 40.57 40.51 40.57 4.0K
15:34 40.57 40.60 40.57 40.60 2.0K
15:35 40.58 40.58 40.57 40.57 3.5K
15:36 40.55 40.55 40.52 40.55 9.4K
15:37 40.57 40.58 40.54 40.54 4.6K
15:38 40.54 40.55 40.53 40.54 5.0K
15:39 40.54 40.58 40.54 40.55 6.5K
15:40 40.54 40.54 40.53 40.53 4.5K
15:41 40.53 40.59 40.53 40.59 7.6K
15:42 40.60 40.60 40.60 40.60 5.5K
15:43 40.60 40.63 40.60 40.62 7.8K
15:44 40.62 40.64 40.62 40.63 6.4K
15:45 40.64 40.64 40.61 40.61 11.7K
15:46 40.61 40.64 40.61 40.64 7.2K
15:47 40.64 40.65 40.64 40.64 6.7K
15:48 40.63 40.63 40.59 40.61 9.7K
15:49 40.61 40.63 40.61 40.63 2.2K
15:50 40.64 40.64 40.64 40.64 7.7K
15:51 40.65 40.65 40.62 40.64 14.8K
15:52 40.61 40.61 40.59 40.59 18.8K
15:53 40.59 40.63 40.59 40.63 12.8K
15:54 40.61 40.61 40.58 40.61 11.6K
15:55 40.60 40.68 40.60 40.63 16.1K
15:56 40.63 40.65 40.61 40.65 20.5K
15:57 40.64 40.67 40.64 40.67 28.1K
15:58 40.65 40.65 40.64 40.64 28.7K
15:59 40.67 40.67 40.66 40.67 33.8K
16:00 40.69 40.69 39.20 40.61 417.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles