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 33.51 34.01 32.92 33.02 23.7K
09:32 33.03 33.03 32.53 32.53 5.9K
09:33 32.59 33.11 32.59 33.11 6.2K
09:34 33.01 33.10 32.96 33.00 5.8K
09:35 33.09 33.20 33.09 33.20 4.0K
09:36 33.09 33.09 32.88 32.88 2.3K
09:37 33.02 33.02 32.92 32.93 2.7K
09:38 33.03 33.03 32.73 32.73 2.6K
09:39 32.90 32.98 32.88 32.88 11.7K
09:40 32.80 32.80 32.78 32.78 0.7K
09:41 32.78 32.78 32.58 32.58 1.6K
09:42 32.68 32.78 32.58 32.78 1.7K
09:43 32.60 32.60 32.59 32.59 0.4K
09:44 32.59 32.67 32.59 32.59 1.8K
09:45 32.65 32.65 32.50 32.50 6.8K
09:46 32.59 32.72 32.59 32.72 6.9K
09:47 32.72 32.87 32.72 32.80 3.0K
09:48 32.76 32.76 32.75 32.75 1.8K
09:49 32.83 32.87 32.83 32.87 3.3K
09:50 32.80 32.80 32.55 32.55 3.6K
09:51 32.58 32.75 32.57 32.75 6.4K
09:52 32.75 32.81 32.75 32.81 1.9K
09:53 32.75 32.75 32.74 32.74 2.2K
09:54 32.67 32.67 32.67 32.67 1.2K
09:55 32.65 32.65 32.48 32.48 2.8K
09:56 32.48 32.53 32.48 32.51 5.1K
09:57 32.51 32.52 32.49 32.52 5.4K
09:58 32.52 32.52 32.49 32.52 1.6K
09:59 32.51 32.52 32.48 32.48 6.6K
10:00 32.45 32.53 32.45 32.46 3.7K
10:01 32.43 32.51 32.43 32.51 7.6K
10:02 32.51 32.51 32.40 32.40 3.7K
10:03 32.48 32.53 32.48 32.53 2.0K
10:04 32.56 32.56 32.56 32.56 2.2K
10:05 32.53 32.54 32.53 32.54 1.5K
10:06 32.54 32.64 32.54 32.64 5.0K
10:07 32.69 32.70 32.58 32.58 3.9K
10:08 32.58 32.64 32.49 32.55 5.1K
10:09 32.55 32.55 32.43 32.47 4.3K
10:10 32.49 32.49 32.48 32.48 3.6K
10:11 32.46 32.46 32.40 32.40 6.0K
10:12 32.42 32.52 32.42 32.50 16.5K
10:13 32.41 32.41 32.36 32.36 4.5K
10:14 32.41 32.41 32.38 32.40 5.8K
10:15 32.38 32.43 32.38 32.40 6.3K
10:16 32.41 32.47 32.41 32.44 17.3K
10:17 32.44 32.48 32.40 32.48 8.6K
10:18 32.53 32.55 32.53 32.55 11.2K
10:19 32.52 32.53 32.45 32.45 12.9K
10:20 32.50 32.50 32.50 32.50 3.6K
10:21 32.52 32.58 32.52 32.52 8.1K
10:22 32.49 32.60 32.49 32.60 18.9K
10:23 32.56 32.58 32.49 32.58 11.4K
10:24 32.59 32.59 32.58 32.58 1.6K
10:25 32.61 32.63 32.61 32.62 5.3K
10:26 32.62 32.62 32.60 32.60 2.3K
10:27 32.67 32.73 32.67 32.68 4.1K
10:28 32.68 32.68 32.61 32.61 5.7K
10:29 32.61 32.62 32.58 32.62 4.2K
10:30 32.70 32.70 32.64 32.66 5.5K
10:31 32.60 32.64 32.60 32.64 3.7K
10:32 32.66 32.83 32.66 32.83 10.2K
10:33 32.90 32.93 32.82 32.84 8.4K
10:34 32.74 32.87 32.74 32.87 7.8K
10:35 32.87 32.88 32.87 32.88 8.7K
10:36 32.82 32.82 32.79 32.79 3.8K
10:37 32.79 32.96 32.79 32.93 3.2K
10:38 32.89 32.89 32.86 32.86 2.4K
10:39 32.85 32.89 32.85 32.89 1.3K
10:40 32.86 32.86 32.83 32.84 3.3K
10:41 32.84 32.93 32.84 32.93 23.6K
10:42 32.93 32.96 32.93 32.94 4.9K
10:43 32.94 33.04 32.94 33.04 16.6K
10:44 33.03 33.03 32.92 32.93 27.6K
10:45 32.88 32.88 32.85 32.88 5.1K
10:46 32.90 32.90 32.83 32.83 10.9K
10:47 32.83 32.87 32.83 32.85 7.2K
10:48 32.85 32.85 32.77 32.77 41.5K
10:49 32.77 32.80 32.77 32.78 2.3K
10:50 32.78 32.86 32.78 32.86 5.7K
10:51 32.86 32.89 32.86 32.89 7.2K
10:52 32.89 32.95 32.87 32.87 19.9K
10:53 32.87 32.90 32.82 32.86 21.3K
10:54 32.83 32.89 32.83 32.89 3.1K
10:55 32.91 32.93 32.89 32.89 18.4K
10:56 32.90 32.90 32.83 32.86 8.8K
10:57 32.86 32.87 32.81 32.81 8.2K
10:58 32.81 32.81 32.80 32.80 7.5K
10:59 32.79 32.79 32.77 32.77 5.5K
11:00 32.77 32.77 32.72 32.72 9.6K
11:01 32.72 32.81 32.72 32.78 8.1K
11:02 32.78 32.79 32.72 32.72 8.5K
11:03 32.71 32.72 32.71 32.72 1.6K
11:04 32.70 32.81 32.70 32.81 4.6K
11:05 32.79 32.83 32.77 32.77 5.7K
11:06 32.77 32.81 32.77 32.81 4.8K
11:07 32.84 32.88 32.84 32.88 1.5K
11:08 32.90 32.92 32.86 32.92 3.5K
11:09 32.92 32.96 32.92 32.96 2.2K
11:10 33.00 33.00 32.97 32.97 26.6K
11:11 32.93 32.99 32.92 32.99 7.1K
11:12 32.99 32.99 32.91 32.91 4.9K
11:13 32.91 32.96 32.91 32.94 3.4K
11:14 32.94 32.94 32.90 32.90 3.9K
11:15 32.84 32.85 32.80 32.80 12.3K
11:16 32.80 32.83 32.80 32.80 6.2K
11:17 32.79 32.79 32.76 32.77 2.4K
11:18 32.77 32.77 32.71 32.73 4.3K
11:19 32.72 32.72 32.72 32.72 1.9K
11:20 32.69 32.69 32.65 32.66 5.7K
11:21 32.67 32.70 32.65 32.66 8.5K
11:22 32.67 32.67 32.51 32.52 43.9K
11:23 32.52 32.55 32.44 32.44 16.0K
11:24 32.41 32.41 32.37 32.39 7.1K
11:25 32.38 32.38 32.37 32.37 4.4K
11:26 32.37 32.37 32.31 32.35 6.6K
11:27 32.33 32.42 32.33 32.41 4.4K
11:28 32.41 32.41 32.39 32.39 6.0K
11:29 32.39 32.39 32.28 32.28 3.0K
11:30 32.31 32.31 32.25 32.27 2.7K
11:31 32.29 32.33 32.28 32.33 8.8K
11:32 32.35 32.38 32.31 32.31 2.0K
11:33 32.31 32.36 32.31 32.36 2.2K
11:34 32.29 32.29 32.27 32.27 1.1K
11:35 32.29 32.32 32.29 32.32 4.2K
11:36 32.31 32.32 32.31 32.32 1.7K
11:37 32.32 32.39 32.32 32.39 3.6K
11:38 32.39 32.41 32.38 32.39 3.7K
11:39 32.39 32.43 32.39 32.43 2.0K
11:40 32.38 32.38 32.38 32.38 1.7K
11:41 32.31 32.35 32.31 32.35 4.6K
11:42 32.30 32.30 32.22 32.25 84.1K
11:43 32.25 32.29 32.22 32.29 1.9K
11:44 32.26 32.26 32.26 32.26 1.8K
11:45 32.19 32.19 32.14 32.14 7.7K
11:46 32.08 32.22 32.08 32.22 10.2K
11:47 32.23 32.23 32.20 32.20 1.5K
11:48 32.20 32.20 32.13 32.13 4.6K
11:49 32.11 32.11 32.11 32.11 2.6K
11:50 32.16 32.18 32.14 32.14 5.9K
11:51 32.12 32.12 32.08 32.11 3.5K
11:52 32.06 32.06 32.05 32.05 3.1K
11:53 32.05 32.05 31.99 32.01 37.8K
11:54 32.03 32.09 32.03 32.09 18.5K
11:55 32.05 32.14 32.03 32.09 24.8K
11:56 32.09 32.14 32.09 32.14 8.2K
11:57 32.14 32.14 32.10 32.10 6.3K
11:58 32.13 32.16 32.11 32.11 3.5K
11:59 32.11 32.11 32.06 32.11 5.3K
12:00 32.13 32.13 32.07 32.07 5.2K
12:01 32.16 32.21 32.07 32.07 7.9K
12:02 32.09 32.09 32.01 32.01 5.0K
12:03 31.97 32.03 31.96 32.02 7.3K
12:04 32.02 32.02 31.93 31.93 5.5K
12:05 31.93 31.94 31.92 31.94 12.0K
12:06 31.88 31.92 31.88 31.92 6.4K
12:07 31.92 31.96 31.92 31.96 4.6K
12:08 31.96 32.03 31.96 32.03 4.7K
12:09 32.03 32.09 32.03 32.09 4.3K
12:10 32.09 32.09 32.02 32.02 3.6K
12:11 32.02 32.02 31.97 32.02 8.6K
12:12 31.99 32.12 31.99 32.12 7.3K
12:13 32.11 32.11 31.99 31.99 4.8K
12:14 31.99 31.99 31.89 31.90 7.9K
12:15 31.89 31.89 31.70 31.70 74.5K
12:16 31.70 31.70 31.66 31.70 5.3K
12:17 31.67 31.71 31.65 31.71 7.5K
12:18 31.71 31.71 31.67 31.70 3.1K
12:19 31.66 31.66 31.61 31.61 4.4K
12:20 31.61 31.68 31.61 31.68 4.3K
12:21 31.68 31.68 31.64 31.64 2.2K
12:22 31.66 31.66 31.54 31.54 4.9K
12:23 31.53 31.53 31.48 31.48 3.2K
12:24 31.46 31.49 31.40 31.49 9.7K
12:25 31.47 31.51 31.47 31.51 3.0K
12:26 31.56 31.57 31.49 31.49 2.2K
12:27 31.43 31.43 31.38 31.39 5.2K
12:28 31.32 31.32 31.27 31.27 3.9K
12:29 31.27 31.37 31.27 31.37 5.4K
12:30 31.38 31.48 31.38 31.44 4.7K
12:31 31.39 31.53 31.39 31.53 6.0K
12:32 31.54 31.66 31.54 31.65 4.7K
12:33 31.65 31.72 31.65 31.67 3.9K
12:34 31.67 31.75 31.67 31.68 9.1K
12:35 31.65 31.66 31.65 31.66 4.2K
12:36 31.66 31.66 31.61 31.62 3.9K
12:37 31.62 31.67 31.62 31.67 4.6K
12:38 31.67 31.70 31.67 31.69 4.7K
12:39 31.73 31.74 31.71 31.72 5.8K
12:40 31.72 31.72 31.69 31.69 7.4K
12:41 31.65 31.65 31.62 31.62 4.1K
12:42 31.64 31.65 31.63 31.65 3.3K
12:43 31.66 31.66 31.64 31.64 4.4K
12:44 31.65 31.67 31.62 31.64 3.9K
12:45 31.64 31.74 31.63 31.74 6.8K
12:46 31.68 31.68 31.60 31.60 5.8K
12:47 31.60 31.61 31.56 31.57 3.3K
12:48 31.57 31.60 31.52 31.60 3.6K
12:49 31.67 31.67 31.65 31.65 2.9K
12:50 31.65 31.82 31.65 31.82 10.1K
12:51 31.77 31.90 31.77 31.90 4.8K
12:52 31.90 31.92 31.89 31.92 2.2K
12:53 31.92 31.92 31.82 31.87 3.1K
12:54 31.86 31.86 31.84 31.84 1.7K
12:55 31.78 31.78 31.75 31.78 5.0K
12:56 31.78 31.78 31.78 31.78 0.9K
12:57 31.78 31.78 31.74 31.76 3.4K
12:58 31.78 31.81 31.78 31.81 3.1K
12:59 31.82 31.87 31.82 31.87 3.2K
13:00 31.87 31.87 31.81 31.83 3.9K
13:01 31.83 31.95 31.83 31.95 3.9K
13:02 31.95 31.95 31.82 31.89 3.7K
13:03 31.96 32.22 31.96 32.22 7.2K
13:04 32.22 32.24 32.05 32.05 5.5K
13:05 32.06 32.06 32.04 32.04 2.1K
13:06 32.02 32.02 31.96 31.99 11.7K
13:07 31.96 31.96 31.93 31.94 2.4K
13:08 31.94 31.94 31.81 31.81 4.0K
13:09 31.88 31.88 31.86 31.86 3.3K
13:10 31.79 31.83 31.79 31.83 5.5K
13:11 31.82 31.82 31.70 31.73 4.9K
13:12 31.73 31.75 31.67 31.67 3.4K
13:13 31.67 31.70 31.60 31.67 5.0K
13:14 31.67 31.67 31.62 31.62 1.8K
13:15 31.62 31.64 31.59 31.64 5.7K
13:16 31.61 31.61 31.61 31.61 1.9K
13:17 31.62 31.66 31.62 31.63 3.5K
13:18 31.64 31.65 31.61 31.65 2.7K
13:19 31.62 31.71 31.62 31.71 4.6K
13:20 31.65 31.68 31.65 31.68 2.5K
13:21 31.68 31.68 31.58 31.58 4.7K
13:22 31.58 31.61 31.53 31.55 15.5K
13:23 31.55 31.63 31.55 31.63 4.3K
13:24 31.63 31.73 31.63 31.73 3.8K
13:25 31.70 31.78 31.70 31.72 4.3K
13:26 31.73 31.81 31.72 31.81 3.3K
13:27 31.76 31.85 31.76 31.85 3.9K
13:28 31.85 31.88 31.79 31.86 13.9K
13:29 31.87 31.92 31.87 31.92 3.5K
13:30 31.91 31.94 31.91 31.92 4.8K
13:31 31.88 31.93 31.88 31.92 6.2K
13:32 31.92 31.92 31.91 31.91 2.5K
13:33 31.91 32.02 31.91 32.02 4.1K
13:34 32.02 32.15 32.01 32.10 3.6K
13:35 32.06 32.06 31.98 31.98 5.1K
13:36 31.99 32.04 31.99 32.04 4.1K
13:37 32.04 32.09 32.03 32.05 3.0K
13:38 32.03 32.15 32.03 32.05 6.7K
13:39 32.05 32.18 32.05 32.18 2.3K
13:40 32.14 32.14 32.04 32.04 4.4K
13:41 32.04 32.04 32.04 32.04 0.9K
13:42 32.04 32.14 32.04 32.14 1.6K
13:43 32.14 32.20 32.14 32.20 2.7K
13:44 32.24 32.26 32.24 32.25 2.3K
13:45 32.25 32.33 32.25 32.32 3.9K
13:46 32.33 32.44 32.33 32.44 16.1K
13:47 32.49 32.49 32.38 32.38 20.5K
13:48 32.41 32.41 32.35 32.35 14.8K
13:49 32.35 32.35 32.30 32.34 4.7K
13:50 32.33 32.33 32.26 32.26 3.6K
13:51 32.22 32.26 32.22 32.23 2.7K
13:52 32.29 32.33 32.20 32.20 3.9K
13:53 32.20 32.20 32.16 32.17 1.7K
13:54 32.09 32.17 32.09 32.17 5.2K
13:55 32.17 32.32 32.17 32.32 3.8K
13:56 32.31 32.37 32.31 32.34 3.2K
13:57 32.35 32.35 32.35 32.35 1.9K
13:58 32.38 32.39 32.36 32.36 5.4K
13:59 32.36 32.44 32.36 32.42 2.1K
14:00 32.42 32.43 32.37 32.37 5.0K
14:01 32.36 32.36 32.29 32.32 3.9K
14:02 32.37 32.44 32.37 32.44 7.9K
14:03 32.44 32.44 32.41 32.43 1.8K
14:04 32.43 32.50 32.43 32.49 7.1K
14:05 32.49 32.49 32.45 32.49 6.9K
14:06 32.48 32.53 32.46 32.46 11.0K
14:07 32.46 32.47 32.39 32.39 6.1K
14:08 32.39 32.46 32.39 32.46 2.6K
14:09 32.46 32.46 32.30 32.30 3.3K
14:10 32.28 32.28 32.15 32.17 3.3K
14:11 32.17 32.20 32.17 32.19 2.2K
14:12 32.18 32.19 32.18 32.19 1.7K
14:13 32.19 32.20 32.17 32.20 22.2K
14:14 32.20 32.20 32.17 32.17 19.2K
14:15 32.11 32.11 32.03 32.03 34.2K
14:16 32.03 32.11 32.03 32.11 41.3K
14:17 32.11 32.11 32.08 32.08 2.9K
14:18 32.12 32.12 32.07 32.07 4.6K
14:19 32.07 32.10 32.07 32.10 4.4K
14:20 32.10 32.28 32.10 32.28 11.3K
14:21 32.28 32.41 32.28 32.41 10.1K
14:22 32.44 32.47 32.40 32.43 6.8K
14:23 32.47 32.49 32.44 32.46 4.7K
14:24 32.47 32.51 32.47 32.51 3.0K
14:25 32.51 32.54 32.48 32.51 14.3K
14:26 32.48 32.49 32.42 32.49 10.7K
14:27 32.45 32.51 32.45 32.49 6.0K
14:28 32.48 32.48 32.44 32.44 4.3K
14:29 32.45 32.50 32.45 32.46 8.3K
14:30 32.44 32.51 32.44 32.51 7.9K
14:31 32.50 32.54 32.49 32.49 4.5K
14:32 32.49 32.55 32.49 32.54 28.1K
14:33 32.55 32.55 32.53 32.54 12.7K
14:34 32.61 32.61 32.52 32.52 7.2K
14:35 32.52 32.56 32.47 32.47 7.5K
14:36 32.46 32.47 32.39 32.44 7.4K
14:37 32.43 32.48 32.39 32.39 9.5K
14:38 32.44 32.44 32.42 32.42 1.9K
14:39 32.42 32.46 32.42 32.45 4.3K
14:40 32.41 32.49 32.41 32.49 13.4K
14:41 32.52 32.61 32.52 32.59 3.2K
14:42 32.60 32.67 32.56 32.63 10.6K
14:43 32.63 32.70 32.63 32.68 4.8K
14:44 32.60 32.61 32.60 32.61 3.7K
14:45 32.62 32.62 32.58 32.58 11.7K
14:46 32.61 32.61 32.49 32.50 5.4K
14:47 32.50 32.51 32.41 32.41 5.4K
14:48 32.40 32.41 32.33 32.41 16.3K
14:49 32.38 32.39 32.35 32.38 21.5K
14:50 32.39 32.39 32.34 32.38 12.3K
14:51 32.38 32.44 32.38 32.44 4.8K
14:52 32.52 32.52 32.42 32.44 3.6K
14:53 32.34 32.36 32.23 32.29 10.2K
14:54 32.29 32.32 32.29 32.32 3.7K
14:55 32.33 32.33 32.23 32.23 23.8K
14:56 32.23 32.26 32.21 32.26 6.2K
14:57 32.23 32.29 32.23 32.27 7.5K
14:58 32.29 32.35 32.29 32.31 3.8K
14:59 32.33 32.33 32.29 32.30 4.8K
15:00 32.30 32.30 32.27 32.27 17.0K
15:01 32.25 32.43 32.21 32.43 16.5K
15:02 32.45 32.45 32.35 32.35 10.8K
15:03 32.35 32.40 32.35 32.40 4.3K
15:04 32.43 32.43 32.39 32.39 2.6K
15:05 32.40 32.40 32.36 32.37 7.1K
15:06 32.37 32.38 32.33 32.33 7.0K
15:07 32.30 32.33 32.30 32.33 5.0K
15:08 32.30 32.30 32.21 32.23 12.4K
15:09 32.23 32.23 32.18 32.18 21.3K
15:10 32.16 32.21 32.16 32.16 22.8K
15:11 32.14 32.19 32.11 32.19 13.2K
15:12 32.19 32.27 32.19 32.27 10.7K
15:13 32.28 32.28 32.10 32.10 12.5K
15:14 32.15 32.17 32.15 32.15 4.9K
15:15 32.07 32.13 32.05 32.13 8.1K
15:16 32.12 32.15 32.11 32.11 7.4K
15:17 32.11 32.21 32.11 32.20 5.3K
15:18 32.15 32.23 32.15 32.23 8.7K
15:19 32.23 32.28 32.22 32.25 4.9K
15:20 32.25 32.32 32.22 32.27 5.2K
15:21 32.27 32.28 32.27 32.28 4.4K
15:22 32.36 32.38 32.31 32.35 7.0K
15:23 32.35 32.35 32.23 32.23 9.1K
15:24 32.27 32.27 32.18 32.19 9.1K
15:25 32.19 32.19 32.12 32.14 8.7K
15:26 32.14 32.16 32.13 32.16 7.4K
15:27 32.23 32.24 32.09 32.10 17.1K
15:28 32.11 32.15 32.10 32.14 16.2K
15:29 32.12 32.14 32.12 32.12 17.5K
15:30 32.07 32.07 31.98 31.98 21.3K
15:31 31.93 32.04 31.93 32.04 18.9K
15:32 32.05 32.18 32.05 32.18 9.5K
15:33 32.14 32.22 32.13 32.13 12.9K
15:34 32.12 32.13 32.11 32.13 8.5K
15:35 32.16 32.16 32.04 32.04 16.3K
15:36 32.06 32.06 31.99 32.03 23.9K
15:37 32.01 32.06 31.93 31.93 13.9K
15:38 31.89 31.90 31.88 31.90 8.9K
15:39 31.91 31.93 31.90 31.93 6.6K
15:40 31.91 31.91 31.84 31.85 9.7K
15:41 31.83 31.93 31.83 31.89 16.2K
15:42 31.89 31.89 31.81 31.81 21.3K
15:43 31.78 31.83 31.78 31.80 15.8K
15:44 31.78 31.79 31.74 31.79 9.9K
15:45 31.76 31.76 31.70 31.73 20.2K
15:46 31.73 31.80 31.73 31.80 11.9K
15:47 31.82 31.89 31.82 31.85 21.2K
15:48 31.86 31.88 31.86 31.87 6.8K
15:49 31.86 31.94 31.84 31.90 25.0K
15:50 31.89 31.95 31.88 31.95 16.8K
15:51 31.96 32.07 31.96 32.07 27.9K
15:52 32.07 32.13 32.05 32.13 20.7K
15:53 32.11 32.11 32.08 32.09 23.5K
15:54 32.10 32.16 32.09 32.16 19.4K
15:55 32.16 32.19 32.14 32.15 31.8K
15:56 32.09 32.09 32.04 32.09 40.9K
15:57 32.11 32.20 32.11 32.20 54.6K
15:58 32.22 32.25 32.16 32.23 57.8K
15:59 32.25 32.26 32.22 32.22 57.7K
16:00 32.23 32.29 32.23 32.25 502.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles