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 35.35 35.35 34.84 35.12 33.6K
09:32 35.09 35.09 34.65 34.65 16.8K
09:33 34.62 35.00 34.62 35.00 5.9K
09:34 34.88 35.23 34.88 35.23 8.9K
09:35 35.23 35.23 35.09 35.09 5.2K
09:36 35.10 35.11 34.87 34.90 11.7K
09:37 34.88 35.00 34.88 34.92 23.3K
09:38 34.92 34.92 34.75 34.75 39.0K
09:39 34.76 34.76 34.59 34.59 7.3K
09:40 34.59 34.59 34.59 34.59 6.5K
09:41 34.54 34.54 34.35 34.35 12.4K
09:42 34.36 34.36 34.20 34.20 17.8K
09:43 34.25 34.50 34.25 34.49 11.2K
09:44 34.49 34.52 34.48 34.52 5.4K
09:45 34.62 34.62 34.49 34.51 5.5K
09:46 34.52 34.52 34.45 34.45 3.4K
09:47 34.48 34.70 34.48 34.70 15.0K
09:48 34.70 34.73 34.57 34.73 6.4K
09:49 34.67 34.68 34.48 34.48 6.8K
09:50 34.48 34.48 34.38 34.38 3.3K
09:51 34.41 34.41 34.33 34.33 2.2K
09:52 34.33 34.44 34.33 34.43 7.0K
09:53 34.43 34.61 34.43 34.61 7.4K
09:54 34.72 34.72 34.62 34.62 6.3K
09:55 34.62 34.62 34.54 34.54 1.9K
09:56 34.65 34.71 34.65 34.65 3.6K
09:57 34.63 34.63 34.63 34.63 3.0K
09:58 34.61 34.66 34.57 34.65 5.6K
09:59 34.65 34.71 34.63 34.68 5.7K
10:00 34.68 34.68 34.63 34.63 3.0K
10:01 34.66 34.79 34.65 34.79 16.0K
10:02 34.73 34.73 34.67 34.67 5.1K
10:03 34.67 34.75 34.67 34.75 8.4K
10:04 34.67 34.78 34.67 34.73 23.2K
10:05 34.70 34.72 34.70 34.72 5.2K
10:06 34.77 34.89 34.77 34.89 8.7K
10:07 34.89 34.89 34.82 34.82 5.3K
10:08 34.83 34.83 34.74 34.75 2.9K
10:09 34.75 34.82 34.74 34.80 4.1K
10:10 34.75 34.85 34.74 34.85 3.0K
10:11 34.86 34.86 34.78 34.80 5.5K
10:12 34.73 34.73 34.64 34.64 4.7K
10:13 34.61 34.70 34.60 34.70 8.7K
10:14 34.70 34.70 34.65 34.68 3.1K
10:15 34.67 34.71 34.67 34.71 3.0K
10:16 34.72 34.75 34.72 34.75 5.7K
10:17 34.75 34.75 34.64 34.64 4.6K
10:18 34.64 34.68 34.64 34.66 5.0K
10:19 34.72 34.72 34.64 34.70 16.9K
10:20 34.68 34.73 34.68 34.73 4.5K
10:21 34.73 34.76 34.70 34.76 2.0K
10:22 34.77 34.82 34.77 34.82 6.2K
10:23 34.88 34.88 34.72 34.72 14.2K
10:24 34.71 34.77 34.71 34.77 3.2K
10:25 34.65 34.65 34.53 34.53 6.1K
10:26 34.53 34.55 34.52 34.55 5.8K
10:27 34.55 34.55 34.51 34.55 9.0K
10:28 34.56 34.62 34.56 34.62 3.9K
10:29 34.62 34.63 34.59 34.63 5.9K
10:30 34.65 34.65 34.56 34.56 3.8K
10:31 34.56 34.56 34.42 34.42 6.0K
10:32 34.41 34.43 34.41 34.43 2.1K
10:33 34.44 34.44 34.38 34.44 47.2K
10:34 34.44 34.48 34.37 34.37 7.2K
10:35 34.41 34.42 34.41 34.42 5.8K
10:36 34.42 34.42 34.32 34.33 7.0K
10:37 34.26 34.30 34.26 34.29 5.7K
10:38 34.29 34.32 34.23 34.23 8.7K
10:39 34.23 34.23 34.18 34.22 9.9K
10:40 34.28 34.38 34.28 34.37 7.9K
10:41 34.35 34.35 34.30 34.32 25.8K
10:42 34.30 34.31 34.28 34.29 16.3K
10:43 34.24 34.38 34.24 34.38 7.6K
10:44 34.32 34.37 34.32 34.37 4.1K
10:45 34.37 34.37 34.36 34.36 6.6K
10:46 34.37 34.45 34.37 34.45 9.4K
10:47 34.48 34.48 34.38 34.42 7.4K
10:48 34.41 34.48 34.40 34.45 18.1K
10:49 34.50 34.55 34.49 34.55 13.3K
10:50 34.56 34.56 34.52 34.52 17.5K
10:51 34.52 34.52 34.48 34.52 7.3K
10:52 34.49 34.49 34.35 34.35 33.3K
10:53 34.36 34.36 34.32 34.35 82.8K
10:54 34.35 34.42 34.22 34.22 12.3K
10:55 34.26 34.27 34.24 34.25 22.0K
10:56 34.30 34.30 34.25 34.30 13.4K
10:57 34.30 34.30 34.24 34.24 7.9K
10:58 34.20 34.23 34.20 34.23 9.8K
10:59 34.28 34.28 34.20 34.25 6.4K
11:00 34.28 34.28 34.21 34.26 5.4K
11:01 34.22 34.45 34.22 34.39 15.9K
11:02 34.40 34.48 34.38 34.48 6.9K
11:03 34.47 34.47 34.39 34.39 11.0K
11:04 34.43 34.44 34.41 34.44 4.7K
11:05 34.46 34.50 34.45 34.45 2.2K
11:06 34.41 34.43 34.39 34.39 9.8K
11:07 34.37 34.37 34.27 34.27 33.1K
11:08 34.27 34.27 34.17 34.21 22.9K
11:09 34.15 34.15 34.10 34.13 21.7K
11:10 34.10 34.15 34.10 34.15 14.2K
11:11 34.23 34.23 34.18 34.19 7.4K
11:12 34.21 34.24 34.20 34.22 5.2K
11:13 34.22 34.22 34.02 34.04 12.0K
11:14 34.05 34.07 33.99 34.06 6.6K
11:15 34.04 34.05 33.98 33.98 5.2K
11:16 33.99 33.99 33.91 33.91 4.3K
11:17 33.88 33.91 33.85 33.85 12.2K
11:18 33.85 33.85 33.75 33.78 7.1K
11:19 33.72 33.72 33.69 33.70 15.5K
11:20 33.70 33.81 33.70 33.81 11.3K
11:21 33.82 33.92 33.77 33.92 4.1K
11:22 33.91 33.93 33.91 33.92 3.0K
11:23 33.92 33.95 33.89 33.93 7.5K
11:24 33.93 33.93 33.80 33.80 4.3K
11:25 33.77 33.77 33.69 33.69 4.6K
11:26 33.70 33.76 33.70 33.76 5.2K
11:27 33.78 33.78 33.73 33.76 5.9K
11:28 33.76 33.77 33.72 33.72 5.2K
11:29 33.79 33.79 33.74 33.76 18.6K
11:30 33.78 33.78 33.67 33.70 4.7K
11:31 33.62 33.64 33.62 33.64 8.7K
11:32 33.67 33.69 33.54 33.62 26.4K
11:33 33.62 33.62 33.54 33.54 0.5K
11:34 33.60 33.62 33.60 33.62 24.3K
11:35 33.66 33.68 33.62 33.67 8.4K
11:36 33.67 33.71 33.65 33.70 4.9K
11:37 33.68 33.69 33.68 33.69 1.9K
11:38 33.73 33.74 33.60 33.60 36.4K
11:39 33.63 33.76 33.63 33.65 10.7K
11:40 33.60 33.63 33.58 33.58 9.5K
11:41 33.60 33.69 33.58 33.69 11.0K
11:42 33.69 33.76 33.69 33.73 9.6K
11:43 33.74 33.74 33.73 33.73 2.9K
11:44 33.73 33.76 33.73 33.74 11.9K
11:45 33.69 33.69 33.63 33.63 5.6K
11:46 33.64 33.68 33.60 33.61 13.1K
11:47 33.61 33.61 33.53 33.56 8.3K
11:48 33.57 33.57 33.47 33.50 113.8K
11:49 33.45 33.45 33.44 33.45 13.9K
11:50 33.38 33.40 33.35 33.39 17.7K
11:51 33.42 33.42 33.32 33.32 27.9K
11:52 33.31 33.31 33.21 33.21 22.7K
11:53 33.17 33.29 33.17 33.29 12.2K
11:54 33.29 33.30 33.28 33.29 3.9K
11:55 33.31 33.39 33.30 33.39 9.2K
11:56 33.39 33.39 33.33 33.34 9.1K
11:57 33.32 33.40 33.32 33.40 15.4K
11:58 33.40 33.54 33.40 33.54 6.8K
11:59 33.52 33.53 33.48 33.48 5.2K
12:00 33.46 33.48 33.42 33.47 5.4K
12:01 33.46 33.48 33.44 33.47 5.5K
12:02 33.40 33.46 33.40 33.42 5.7K
12:03 33.42 33.43 33.38 33.43 3.3K
12:04 33.43 33.44 33.39 33.39 7.9K
12:05 33.40 33.40 33.34 33.37 17.3K
12:06 33.36 33.46 33.36 33.39 8.5K
12:07 33.39 33.41 33.33 33.33 8.4K
12:08 33.36 33.36 33.32 33.34 9.0K
12:09 33.34 33.37 33.34 33.34 1.7K
12:10 33.37 33.37 33.35 33.35 3.1K
12:11 33.36 33.36 33.33 33.33 5.9K
12:12 33.31 33.39 33.31 33.39 9.9K
12:13 33.39 33.41 33.39 33.41 4.8K
12:14 33.44 33.44 33.40 33.40 7.4K
12:15 33.39 33.40 33.31 33.31 5.1K
12:16 33.30 33.31 33.24 33.26 19.3K
12:17 33.26 33.26 33.23 33.26 4.2K
12:18 33.23 33.23 33.13 33.13 6.6K
12:19 33.15 33.18 33.14 33.14 9.8K
12:20 33.14 33.17 33.14 33.14 5.6K
12:21 33.14 33.16 33.13 33.13 15.2K
12:22 33.17 33.17 33.17 33.17 13.0K
12:23 33.17 33.17 33.08 33.08 7.7K
12:24 33.07 33.09 33.05 33.08 6.3K
12:25 33.07 33.10 33.04 33.10 7.5K
12:26 33.10 33.10 33.04 33.06 16.7K
12:27 33.07 33.09 33.05 33.08 9.3K
12:28 33.10 33.11 33.09 33.09 6.0K
12:29 33.09 33.10 33.09 33.10 4.8K
12:30 33.12 33.12 33.10 33.12 10.1K
12:31 33.15 33.17 33.13 33.13 33.4K
12:32 33.09 33.09 32.86 32.87 17.1K
12:33 32.90 33.01 32.90 33.00 12.9K
12:34 33.06 33.09 33.02 33.05 8.4K
12:35 33.04 33.04 32.90 32.94 7.0K
12:36 32.98 32.98 32.91 32.91 4.8K
12:37 32.91 32.91 32.90 32.90 1.4K
12:38 32.88 32.88 32.85 32.86 4.6K
12:39 32.82 32.82 32.73 32.74 15.4K
12:40 32.72 32.72 32.66 32.66 4.8K
12:41 32.63 32.69 32.62 32.62 15.3K
12:42 32.62 32.65 32.62 32.65 6.6K
12:43 32.63 32.63 32.56 32.56 3.8K
12:44 32.59 32.59 32.55 32.56 7.5K
12:45 32.59 32.64 32.59 32.64 17.1K
12:46 32.58 32.61 32.54 32.61 9.9K
12:47 32.60 32.64 32.60 32.63 5.4K
12:48 32.59 32.59 32.48 32.49 10.1K
12:49 32.49 32.68 32.48 32.61 21.8K
12:50 32.60 32.61 32.59 32.61 8.7K
12:51 32.63 32.66 32.59 32.59 5.9K
12:52 32.56 32.62 32.55 32.62 6.2K
12:53 32.60 32.66 32.60 32.66 4.1K
12:54 32.66 32.66 32.55 32.55 5.3K
12:55 32.52 32.58 32.52 32.57 10.1K
12:56 32.59 32.61 32.59 32.60 27.2K
12:57 32.58 32.58 32.43 32.43 13.1K
12:58 32.39 32.42 32.33 32.38 6.8K
12:59 32.36 32.36 32.33 32.34 4.9K
13:00 32.28 32.28 32.10 32.10 46.6K
13:01 32.10 32.22 32.10 32.22 16.8K
13:02 32.16 32.17 32.13 32.13 10.5K
13:03 32.16 32.22 32.16 32.21 15.3K
13:04 32.16 32.22 32.14 32.17 15.8K
13:05 32.17 32.19 32.16 32.16 10.9K
13:06 32.21 32.21 32.15 32.17 19.4K
13:07 32.12 32.12 32.05 32.06 25.0K
13:08 32.01 32.01 31.88 31.88 20.6K
13:09 31.81 31.92 31.81 31.92 32.9K
13:10 31.92 31.92 31.83 31.85 8.9K
13:11 31.81 31.87 31.81 31.87 19.4K
13:12 31.88 31.88 31.76 31.76 10.4K
13:13 31.76 31.76 31.67 31.69 24.3K
13:14 31.71 31.79 31.66 31.66 15.4K
13:15 31.67 31.75 31.65 31.75 29.9K
13:16 31.73 31.86 31.73 31.81 15.7K
13:17 31.81 31.87 31.79 31.79 5.1K
13:18 31.80 31.84 31.75 31.78 19.1K
13:19 31.74 31.74 31.65 31.72 8.2K
13:20 31.80 31.81 31.68 31.68 18.9K
13:21 31.68 31.71 31.66 31.67 13.4K
13:22 31.67 31.70 31.67 31.68 13.0K
13:23 31.68 31.68 31.63 31.63 4.7K
13:24 31.67 31.69 31.65 31.65 12.0K
13:25 31.65 31.65 31.61 31.64 9.9K
13:26 31.64 31.66 31.60 31.66 5.2K
13:27 31.68 31.68 31.64 31.65 3.6K
13:28 31.65 31.65 31.61 31.61 4.3K
13:29 31.57 31.57 31.53 31.53 6.5K
13:30 31.57 31.61 31.55 31.55 4.8K
13:31 31.57 31.57 31.51 31.51 15.3K
13:32 31.49 31.62 31.49 31.62 10.9K
13:33 31.65 31.65 31.63 31.63 8.7K
13:34 31.59 31.59 31.57 31.57 6.0K
13:35 31.57 31.59 31.57 31.57 5.6K
13:36 31.60 31.85 31.60 31.85 42.4K
13:37 31.85 31.85 31.73 31.73 22.8K
13:38 31.73 31.74 31.69 31.72 23.8K
13:39 31.72 31.83 31.72 31.78 13.3K
13:40 31.80 31.80 31.72 31.75 13.3K
13:41 31.74 31.79 31.74 31.74 5.6K
13:42 31.85 31.87 31.82 31.87 10.0K
13:43 31.85 31.90 31.85 31.88 14.8K
13:44 31.91 32.06 31.91 32.02 5.8K
13:45 32.02 32.04 31.98 31.98 5.5K
13:46 31.98 31.98 31.91 31.96 6.6K
13:47 31.91 31.91 31.86 31.86 5.9K
13:48 31.83 31.83 31.76 31.76 8.5K
13:49 31.75 31.75 31.74 31.74 10.8K
13:50 31.74 31.74 31.72 31.72 30.2K
13:51 31.72 31.72 31.66 31.72 13.8K
13:52 31.75 31.81 31.75 31.76 6.4K
13:53 31.73 31.88 31.73 31.88 6.6K
13:54 31.89 31.89 31.87 31.88 4.7K
13:55 31.90 31.94 31.90 31.94 7.5K
13:56 31.94 32.07 31.94 32.06 6.0K
13:57 32.06 32.06 32.06 32.06 5.3K
13:58 32.06 32.10 32.06 32.10 5.4K
13:59 32.17 32.17 32.07 32.10 13.4K
14:00 32.15 32.19 32.15 32.17 2.7K
14:01 32.17 32.17 32.12 32.14 8.1K
14:02 32.20 32.22 32.16 32.19 11.5K
14:03 32.20 32.28 32.19 32.19 10.3K
14:04 32.20 32.20 32.14 32.20 4.0K
14:05 32.23 32.23 32.18 32.21 8.6K
14:06 32.24 32.24 32.14 32.20 13.6K
14:07 32.18 32.25 32.18 32.25 5.0K
14:08 32.21 32.21 32.15 32.15 6.9K
14:09 32.15 32.15 32.03 32.08 6.6K
14:10 32.03 32.12 32.03 32.12 1.3K
14:11 32.09 32.09 32.06 32.06 7.7K
14:12 32.06 32.18 32.06 32.16 14.1K
14:13 32.16 32.21 32.13 32.13 22.0K
14:14 32.05 32.08 32.05 32.07 7.8K
14:15 32.09 32.12 32.09 32.11 4.7K
14:16 32.10 32.14 32.10 32.13 8.4K
14:17 32.07 32.24 32.07 32.24 22.1K
14:18 32.24 32.31 32.24 32.26 9.6K
14:19 32.22 32.27 32.22 32.24 8.4K
14:20 32.22 32.23 32.22 32.23 3.9K
14:21 32.23 32.23 32.16 32.16 5.3K
14:22 32.21 32.21 32.15 32.15 4.1K
14:23 32.15 32.15 32.07 32.09 7.7K
14:24 32.08 32.13 32.08 32.09 5.6K
14:25 32.08 32.15 32.08 32.15 6.0K
14:26 32.13 32.13 32.06 32.08 11.5K
14:27 32.10 32.10 32.04 32.04 3.5K
14:28 32.04 32.04 32.00 32.01 5.7K
14:29 31.98 32.00 31.95 31.95 5.3K
14:30 31.95 31.95 31.91 31.93 5.2K
14:31 31.98 32.44 31.98 32.44 26.2K
14:32 32.40 32.40 32.29 32.29 11.2K
14:33 32.29 32.29 32.23 32.23 5.3K
14:34 32.28 32.28 32.08 32.08 11.5K
14:35 32.08 32.11 32.05 32.05 8.3K
14:36 32.05 32.07 31.92 31.94 13.3K
14:37 31.94 31.96 31.93 31.96 8.4K
14:38 31.97 31.99 31.92 31.95 8.4K
14:39 31.97 31.99 31.97 31.98 4.3K
14:40 31.98 31.98 31.88 31.88 8.8K
14:41 31.89 31.89 31.85 31.85 4.4K
14:42 31.84 31.84 31.82 31.82 3.6K
14:43 31.82 31.82 31.75 31.76 4.2K
14:44 31.74 31.74 31.69 31.70 8.1K
14:45 31.68 31.70 31.65 31.70 5.5K
14:46 31.69 31.82 31.69 31.80 11.6K
14:47 31.82 31.88 31.80 31.80 17.4K
14:48 31.79 31.79 31.77 31.78 4.6K
14:49 31.84 31.84 31.78 31.78 4.1K
14:50 31.78 31.84 31.78 31.84 6.5K
14:51 31.83 31.85 31.80 31.83 7.1K
14:52 31.83 31.87 31.81 31.87 4.1K
14:53 31.84 31.89 31.80 31.89 7.3K
14:54 31.89 31.91 31.85 31.85 4.6K
14:55 31.77 31.81 31.77 31.81 8.3K
14:56 31.82 31.82 31.77 31.79 5.9K
14:57 31.78 31.78 31.75 31.78 5.3K
14:58 31.78 31.81 31.77 31.81 10.6K
14:59 31.81 31.86 31.81 31.83 10.9K
15:00 31.82 31.82 31.81 31.82 11.9K
15:01 31.83 31.91 31.83 31.88 16.4K
15:02 31.94 32.04 31.90 32.04 21.1K
15:03 32.00 32.05 32.00 32.02 20.5K
15:04 32.02 32.02 31.97 31.97 8.8K
15:05 31.96 31.99 31.93 31.99 10.6K
15:06 32.00 32.03 31.91 31.91 19.7K
15:07 31.91 31.91 31.82 31.83 19.3K
15:08 31.85 31.89 31.84 31.89 9.2K
15:09 31.89 31.91 31.88 31.91 43.7K
15:10 31.93 31.93 31.85 31.85 15.3K
15:11 31.82 31.85 31.79 31.81 13.5K
15:12 31.83 31.83 31.77 31.77 5.3K
15:13 31.74 31.74 31.73 31.73 6.2K
15:14 31.78 31.82 31.74 31.82 6.1K
15:15 31.82 31.85 31.81 31.81 11.9K
15:16 31.85 31.91 31.85 31.91 5.0K
15:17 31.90 31.91 31.86 31.86 12.5K
15:18 31.83 31.85 31.75 31.76 27.4K
15:19 31.76 31.83 31.76 31.80 12.8K
15:20 31.76 31.76 31.67 31.71 12.8K
15:21 31.75 31.78 31.70 31.78 14.2K
15:22 31.80 31.80 31.75 31.80 8.1K
15:23 31.75 31.81 31.75 31.78 25.8K
15:24 31.81 31.92 31.78 31.92 10.4K
15:25 31.89 31.92 31.87 31.90 12.7K
15:26 31.90 31.97 31.89 31.97 11.3K
15:27 31.97 31.97 31.90 31.93 11.7K
15:28 31.94 32.05 31.94 32.05 11.3K
15:29 32.05 32.09 32.00 32.09 10.9K
15:30 32.10 32.10 32.05 32.05 12.7K
15:31 31.99 31.99 31.95 31.98 15.2K
15:32 31.99 31.99 31.96 31.96 12.1K
15:33 31.93 31.98 31.91 31.95 11.7K
15:34 31.96 31.97 31.96 31.97 8.0K
15:35 32.05 32.18 32.05 32.08 28.4K
15:36 32.04 32.07 32.02 32.06 21.3K
15:37 32.08 32.08 32.01 32.03 30.3K
15:38 32.04 32.10 32.03 32.10 36.2K
15:39 32.12 32.14 32.08 32.08 27.0K
15:40 31.99 31.99 31.85 31.93 24.0K
15:41 31.94 32.05 31.94 32.05 23.0K
15:42 32.04 32.05 32.01 32.02 16.8K
15:43 32.04 32.05 31.91 31.91 15.3K
15:44 31.88 31.90 31.87 31.90 11.9K
15:45 31.88 31.88 31.77 31.77 18.2K
15:46 31.77 31.78 31.74 31.75 10.1K
15:47 31.75 31.75 31.71 31.71 18.1K
15:48 31.71 31.71 31.67 31.71 14.9K
15:49 31.76 31.77 31.74 31.76 31.0K
15:50 31.73 31.73 31.67 31.67 15.5K
15:51 31.70 31.91 31.70 31.91 25.6K
15:52 31.86 32.04 31.86 32.04 40.8K
15:53 32.05 32.10 31.98 32.10 31.8K
15:54 32.10 32.10 32.06 32.06 33.8K
15:55 32.03 32.24 32.03 32.24 31.2K
15:56 32.29 32.29 32.06 32.06 54.9K
15:57 32.06 32.15 32.06 32.15 64.4K
15:58 32.16 32.16 32.06 32.06 92.9K
15:59 32.04 32.04 31.99 31.99 94.2K
16:00 32.01 32.14 32.01 32.10 1,078.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles