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 32.49 32.83 31.95 32.55 14.4K
09:32 32.55 32.55 32.27 32.27 1.9K
09:33 32.27 32.27 32.19 32.19 1.5K
09:34 32.19 32.49 32.19 32.43 8.1K
09:35 32.43 32.52 32.43 32.52 0.8K
09:36 32.53 32.59 32.53 32.59 3.3K
09:37 32.59 32.62 32.59 32.62 0.6K
09:38 32.37 32.37 32.33 32.33 3.4K
09:39 32.44 32.45 32.44 32.44 11.0K
09:40 32.44 32.49 32.44 32.49 6.2K
09:41 32.49 32.53 32.49 32.53 2.8K
09:42 32.48 32.48 32.36 32.36 1.7K
09:43 32.36 32.36 32.16 32.19 1.3K
09:44 32.19 32.42 32.19 32.22 9.4K
09:45 32.18 32.32 32.18 32.32 1.6K
09:46 32.32 32.32 32.32 32.32 0.9K
09:47 32.27 32.27 32.27 32.27 1.8K
09:48 32.27 32.29 32.27 32.29 2.4K
09:49 32.29 32.31 32.23 32.23 4.0K
09:50 32.23 32.24 32.23 32.24 1.6K
09:51 32.24 32.24 32.02 32.02 2.1K
09:52 32.05 32.06 32.05 32.06 9.7K
09:53 32.03 32.10 32.03 32.10 5.0K
09:54 32.18 32.25 32.18 32.21 1.2K
09:55 32.25 32.27 32.25 32.26 2.0K
09:56 32.26 32.27 32.24 32.24 1.2K
09:57 32.21 32.29 32.17 32.17 13.5K
09:58 32.17 32.20 32.14 32.14 6.3K
09:59 32.14 32.19 32.14 32.15 2.0K
10:00 32.06 32.08 32.02 32.02 4.2K
10:01 31.98 32.03 31.98 31.98 4.2K
10:02 31.98 32.03 31.95 31.95 4.4K
10:03 31.90 32.05 31.90 32.05 5.4K
10:04 32.05 32.06 31.93 31.98 11.3K
10:05 32.03 32.22 32.03 32.19 7.4K
10:06 32.28 32.29 32.26 32.29 4.5K
10:07 32.29 32.29 32.25 32.29 2.9K
10:08 32.29 32.46 32.29 32.46 7.5K
10:09 32.46 32.46 32.42 32.45 24.3K
10:10 32.45 32.45 32.35 32.35 4.5K
10:11 32.35 32.42 32.35 32.42 7.2K
10:12 32.38 32.38 32.29 32.29 6.3K
10:13 32.29 32.29 32.29 32.29 0.7K
10:14 32.29 32.29 32.29 32.29 3.3K
10:15 32.29 32.33 32.29 32.32 3.1K
10:16 32.32 32.40 32.32 32.39 14.6K
10:17 32.41 32.41 32.29 32.29 4.2K
10:18 32.25 32.26 32.24 32.24 5.5K
10:19 32.25 32.28 32.24 32.27 3.6K
10:20 32.27 32.27 32.11 32.12 3.3K
10:21 32.12 32.12 32.10 32.10 0.4K
10:22 31.97 31.97 31.91 31.91 4.4K
10:23 31.91 31.95 31.91 31.95 1.5K
10:24 31.97 31.97 31.85 31.85 8.8K
10:25 31.96 31.97 31.96 31.97 6.1K
10:26 31.97 31.97 31.91 31.91 2.3K
10:27 31.91 31.97 31.91 31.97 3.2K
10:28 31.98 31.98 31.94 31.95 8.9K
10:29 31.95 31.95 31.85 31.85 4.0K
10:30 31.85 31.87 31.83 31.83 3.2K
10:31 31.83 31.93 31.83 31.93 12.5K
10:32 31.93 32.01 31.92 32.01 9.9K
10:33 32.06 32.12 32.06 32.09 4.0K
10:34 32.09 32.09 31.98 32.06 3.1K
10:35 32.06 32.07 32.02 32.02 2.0K
10:36 32.02 32.09 32.02 32.09 3.2K
10:37 32.07 32.07 31.98 32.04 5.0K
10:38 32.04 32.04 31.99 31.99 1.5K
10:39 32.00 32.00 32.00 32.00 2.6K
10:40 32.08 32.08 32.08 32.08 4.1K
10:41 32.08 32.10 32.03 32.10 1.4K
10:42 32.15 32.15 32.14 32.14 1.9K
10:43 32.14 32.14 32.14 32.14 1.0K
10:44 32.13 32.14 32.10 32.10 3.1K
10:45 32.10 32.19 32.10 32.19 3.0K
10:46 32.19 32.25 32.19 32.25 1.5K
10:47 32.26 32.26 32.26 32.26 0.4K
10:48 32.26 32.26 32.26 32.26 0.9K
10:49 32.26 32.26 32.22 32.24 2.4K
10:50 32.24 32.24 32.19 32.24 1.4K
10:51 32.20 32.20 32.09 32.09 4.4K
10:52 32.09 32.17 32.09 32.17 2.1K
10:53 32.17 32.17 32.11 32.11 4.6K
10:54 32.11 32.11 32.07 32.07 5.1K
10:55 32.06 32.08 32.06 32.08 3.2K
10:56 32.08 32.08 32.04 32.04 1.9K
10:57 32.02 32.02 32.02 32.02 1.5K
10:58 32.02 32.02 31.95 31.99 5.9K
10:59 31.96 31.96 31.96 31.96 2.3K
11:00 31.92 31.92 31.92 31.92 1.0K
11:01 31.95 32.33 31.95 32.23 26.7K
11:02 32.19 32.19 32.13 32.13 40.6K
11:03 32.07 32.07 31.99 32.05 7.6K
11:04 32.05 32.05 32.04 32.04 0.2K
11:05 32.03 32.03 31.97 31.97 6.9K
11:06 31.97 31.98 31.97 31.97 3.7K
11:07 31.97 31.97 31.94 31.94 3.7K
11:08 31.94 31.94 31.86 31.88 8.7K
11:09 31.87 31.93 31.87 31.93 5.0K
11:10 31.93 31.97 31.93 31.97 8.7K
11:11 31.94 31.95 31.94 31.94 4.1K
11:12 31.91 31.96 31.91 31.96 3.3K
11:13 32.01 32.02 31.97 31.97 2.0K
11:14 31.97 31.98 31.97 31.98 1.5K
11:15 31.98 31.99 31.98 31.99 2.0K
11:16 31.99 31.99 31.89 31.94 4.9K
11:17 31.94 31.94 31.87 31.89 4.2K
11:18 31.87 31.87 31.84 31.87 1.8K
11:19 31.84 31.85 31.82 31.82 3.2K
11:20 31.91 31.98 31.91 31.98 2.7K
11:21 31.98 31.98 31.97 31.97 0.8K
11:22 31.97 32.02 31.97 32.02 4.5K
11:23 32.00 32.03 32.00 32.03 2.2K
11:24 32.03 32.03 31.96 31.96 2.7K
11:25 31.93 31.99 31.93 31.99 4.4K
11:26 32.01 32.14 32.01 32.12 9.1K
11:27 32.19 32.22 32.18 32.20 52.1K
11:28 32.23 32.34 32.23 32.34 9.9K
11:29 32.34 32.35 32.33 32.33 2.8K
11:30 32.33 32.34 32.32 32.34 3.8K
11:31 32.34 32.36 32.34 32.36 1.0K
11:32 32.36 32.38 32.36 32.38 1.5K
11:33 32.40 32.40 32.40 32.40 2.5K
11:34 32.40 32.41 32.36 32.36 4.4K
11:35 32.39 32.40 32.36 32.40 3.1K
11:36 32.40 32.40 32.39 32.39 3.3K
11:37 32.38 32.46 32.38 32.44 3.1K
11:38 32.47 32.47 32.44 32.44 2.8K
11:39 32.44 32.53 32.44 32.53 4.0K
11:40 32.51 32.53 32.51 32.53 3.4K
11:41 32.53 32.53 32.50 32.51 3.4K
11:42 32.51 32.53 32.50 32.50 16.9K
11:43 32.50 32.62 32.50 32.62 4.4K
11:44 32.61 32.61 32.57 32.57 3.2K
11:45 32.58 32.59 32.58 32.59 1.8K
11:46 32.57 32.57 32.53 32.53 2.0K
11:47 32.53 32.53 32.50 32.53 2.6K
11:48 32.55 32.58 32.54 32.54 4.8K
11:49 32.54 32.56 32.53 32.53 8.6K
11:50 32.53 32.56 32.50 32.50 2.0K
11:51 32.50 32.52 32.50 32.52 2.9K
11:52 32.51 32.52 32.50 32.52 3.0K
11:53 32.52 32.52 32.49 32.52 5.2K
11:54 32.53 32.53 32.51 32.52 3.0K
11:55 32.50 32.51 32.50 32.51 6.3K
11:56 32.51 32.51 32.51 32.51 0.9K
11:57 32.51 32.55 32.51 32.55 2.4K
11:58 32.56 32.61 32.56 32.61 2.3K
11:59 32.61 32.63 32.60 32.63 2.5K
12:00 32.60 32.60 32.56 32.59 2.5K
12:01 32.59 32.59 32.57 32.57 0.9K
12:02 32.57 32.57 32.56 32.56 1.3K
12:03 32.56 32.56 32.53 32.55 1.6K
12:04 32.53 32.53 32.53 32.53 2.9K
12:05 32.53 32.56 32.53 32.56 2.3K
12:06 32.52 32.56 32.52 32.56 2.4K
12:07 32.56 32.58 32.56 32.58 2.4K
12:08 32.60 32.60 32.53 32.53 4.3K
12:09 32.52 32.53 32.52 32.53 2.0K
12:10 32.52 32.52 32.50 32.50 5.6K
12:11 32.50 32.60 32.50 32.60 6.4K
12:12 32.61 32.61 32.59 32.59 3.0K
12:13 32.59 32.67 32.59 32.67 3.5K
12:14 32.67 32.68 32.67 32.68 1.4K
12:15 32.68 32.68 32.66 32.66 2.9K
12:16 32.66 32.67 32.66 32.67 2.0K
12:17 32.67 32.68 32.67 32.68 1.4K
12:18 32.71 32.71 32.66 32.66 3.1K
12:19 32.66 32.68 32.66 32.68 1.7K
12:20 32.68 32.71 32.68 32.71 3.1K
12:21 32.69 32.70 32.64 32.64 4.1K
12:22 32.67 32.67 32.62 32.66 1.9K
12:23 32.66 32.66 32.65 32.65 1.1K
12:24 32.65 32.65 32.62 32.65 0.7K
12:25 32.62 32.62 32.57 32.59 4.2K
12:26 32.59 32.59 32.59 32.59 2.8K
12:27 32.50 32.51 32.48 32.51 3.8K
12:28 32.51 32.54 32.51 32.54 1.3K
12:29 32.54 32.56 32.54 32.56 1.5K
12:30 32.57 32.58 32.57 32.58 2.0K
12:31 32.58 32.58 32.53 32.55 1.7K
12:32 32.55 32.61 32.55 32.61 3.4K
12:33 32.61 32.63 32.61 32.62 1.5K
12:34 32.62 32.62 32.62 32.62 0.5K
12:35 32.68 32.68 32.60 32.64 6.5K
12:36 32.65 32.72 32.65 32.72 10.5K
12:37 32.73 32.77 32.73 32.77 2.8K
12:38 32.79 32.85 32.79 32.83 3.5K
12:39 32.83 32.84 32.81 32.81 2.6K
12:40 32.81 32.84 32.81 32.82 1.7K
12:41 32.83 32.83 32.80 32.81 2.0K
12:42 32.81 32.82 32.81 32.82 4.1K
12:43 32.82 32.82 32.80 32.80 2.2K
12:44 32.80 32.84 32.78 32.84 2.7K
12:45 32.84 32.91 32.84 32.91 3.3K
12:46 32.87 32.92 32.87 32.92 2.6K
12:47 32.88 32.88 32.88 32.88 1.7K
12:48 32.86 32.92 32.86 32.92 0.6K
12:49 32.89 32.96 32.89 32.96 10.0K
12:50 32.96 32.99 32.96 32.99 1.7K
12:51 32.99 32.99 32.95 32.95 2.8K
12:52 32.94 32.94 32.91 32.93 2.7K
12:53 32.93 32.93 32.91 32.91 1.5K
12:54 32.96 32.96 32.96 32.96 1.6K
12:55 32.95 32.95 32.91 32.91 2.0K
12:56 32.91 32.94 32.91 32.93 2.2K
12:57 32.94 32.94 32.89 32.89 3.3K
12:58 32.89 32.91 32.89 32.91 3.5K
12:59 32.91 32.91 32.90 32.90 1.0K
13:00 32.87 32.92 32.87 32.89 4.2K
13:01 32.94 32.96 32.94 32.96 3.5K
13:02 32.92 32.93 32.92 32.92 4.4K
13:03 32.92 32.97 32.92 32.95 1.7K
13:04 32.96 32.96 32.96 32.96 1.2K
13:05 32.96 33.04 32.96 33.04 1.8K
13:06 33.04 33.04 33.01 33.02 2.2K
13:07 33.07 33.09 33.07 33.09 4.5K
13:08 33.09 33.09 33.04 33.04 2.7K
13:09 33.04 33.04 32.99 32.99 2.5K
13:10 32.99 33.00 32.99 33.00 1.6K
13:11 33.00 33.01 32.99 32.99 2.5K
13:12 32.99 32.99 32.96 32.97 5.0K
13:13 33.00 33.00 32.98 32.98 6.9K
13:14 32.98 32.98 32.97 32.97 1.6K
13:15 32.97 32.97 32.93 32.93 3.1K
13:16 32.93 32.97 32.93 32.97 2.2K
13:17 32.97 32.97 32.97 32.97 0.7K
13:18 32.97 32.97 32.96 32.97 1.8K
13:19 32.97 32.97 32.89 32.89 3.9K
13:20 32.87 32.91 32.85 32.91 6.6K
13:21 32.92 32.96 32.92 32.96 2.4K
13:22 32.96 33.03 32.96 33.03 6.0K
13:23 33.02 33.04 33.01 33.03 4.8K
13:24 33.03 33.03 32.98 32.98 3.3K
13:25 32.98 32.98 32.98 32.98 0.6K
13:26 32.98 32.98 32.93 32.93 1.7K
13:27 32.93 32.95 32.93 32.95 1.1K
13:28 32.95 32.96 32.95 32.96 2.9K
13:29 32.96 32.96 32.94 32.94 5.3K
13:30 32.99 32.99 32.97 32.97 3.8K
13:31 32.97 32.99 32.97 32.99 3.9K
13:32 32.97 32.98 32.97 32.98 4.5K
13:33 32.93 33.02 32.93 33.02 3.3K
13:34 33.00 33.00 33.00 33.00 2.4K
13:35 32.97 32.98 32.96 32.96 2.2K
13:36 32.96 32.98 32.96 32.98 2.0K
13:37 32.98 33.00 32.97 33.00 1.9K
13:38 33.00 33.12 33.00 33.12 4.6K
13:39 33.08 33.11 33.07 33.10 1.2K
13:40 33.14 33.29 33.14 33.29 9.0K
13:41 33.31 33.36 33.31 33.36 20.7K
13:42 33.36 33.39 33.32 33.36 5.9K
13:43 33.36 33.42 33.36 33.42 0.6K
13:44 33.48 33.50 33.48 33.49 6.4K
13:45 33.53 33.60 33.53 33.60 2.5K
13:46 33.57 33.57 33.50 33.50 9.6K
13:47 33.52 33.55 33.50 33.52 6.6K
13:48 33.45 33.50 33.43 33.43 15.2K
13:49 33.48 33.48 33.48 33.48 2.9K
13:50 33.54 33.60 33.54 33.58 2.9K
13:51 33.57 33.58 33.57 33.58 2.0K
13:52 33.64 33.64 33.59 33.63 1.6K
13:53 33.63 33.65 33.58 33.61 6.3K
13:54 33.61 33.63 33.61 33.62 3.6K
13:55 33.62 33.65 33.62 33.62 4.1K
13:56 33.60 33.60 33.53 33.53 5.9K
13:57 33.53 33.54 33.44 33.44 3.6K
13:58 33.48 33.48 33.46 33.46 2.8K
13:59 33.43 33.47 33.39 33.39 1.3K
14:00 33.39 33.39 33.36 33.36 2.9K
14:01 33.43 33.43 33.42 33.42 4.5K
14:02 33.41 33.43 33.39 33.43 1.3K
14:03 33.43 33.43 33.30 33.30 5.3K
14:04 33.30 33.35 33.28 33.28 7.7K
14:05 33.28 33.34 33.28 33.34 0.6K
14:06 33.34 33.34 33.30 33.30 2.1K
14:07 33.34 33.34 33.25 33.27 7.7K
14:08 33.27 33.29 33.23 33.29 5.3K
14:09 33.33 33.33 33.30 33.30 4.1K
14:10 33.27 33.31 33.27 33.28 2.8K
14:11 33.25 33.25 33.21 33.22 4.6K
14:12 33.22 33.24 33.22 33.24 1.2K
14:13 33.24 33.28 33.24 33.28 5.9K
14:14 33.31 33.31 33.25 33.25 2.0K
14:15 33.28 33.28 33.24 33.27 3.9K
14:16 33.27 33.27 33.26 33.26 2.8K
14:17 33.26 33.26 33.23 33.24 2.4K
14:18 33.23 33.23 33.18 33.20 4.9K
14:19 33.20 33.22 33.20 33.22 0.6K
14:20 33.18 33.24 33.18 33.24 4.6K
14:21 33.24 33.24 33.21 33.21 1.6K
14:22 33.21 33.21 33.14 33.14 2.6K
14:23 33.20 33.23 33.20 33.23 1.4K
14:24 33.23 33.23 33.21 33.21 1.8K
14:25 33.24 33.24 33.24 33.24 0.8K
14:26 33.24 33.24 33.24 33.24 0.8K
14:27 33.24 33.27 33.21 33.26 3.9K
14:28 33.26 33.30 33.24 33.30 12.8K
14:29 33.30 33.30 33.25 33.28 1.3K
14:30 33.31 33.31 33.29 33.31 2.3K
14:31 33.36 33.38 33.36 33.37 2.9K
14:32 33.36 33.36 33.32 33.32 5.4K
14:33 33.36 33.36 33.34 33.34 1.6K
14:34 33.34 33.38 33.34 33.34 3.4K
14:35 33.34 33.34 33.30 33.30 2.3K
14:36 33.32 33.34 33.32 33.34 2.8K
14:37 33.35 33.37 33.35 33.37 2.1K
14:38 33.37 33.41 33.37 33.39 2.9K
14:39 33.37 33.37 33.32 33.34 6.5K
14:40 33.35 33.37 33.35 33.37 1.8K
14:41 33.36 33.40 33.36 33.40 1.6K
14:42 33.40 33.41 33.40 33.40 3.2K
14:43 33.42 33.42 33.39 33.39 4.2K
14:44 33.39 33.39 33.36 33.38 3.9K
14:45 33.38 33.42 33.38 33.41 6.0K
14:46 33.42 33.46 33.41 33.43 5.4K
14:47 33.45 33.45 33.44 33.44 3.1K
14:48 33.42 33.44 33.42 33.44 2.0K
14:49 33.44 33.48 33.44 33.44 5.6K
14:50 33.44 33.48 33.42 33.48 5.2K
14:51 33.48 33.49 33.46 33.46 2.5K
14:52 33.43 33.44 33.40 33.42 9.8K
14:53 33.41 33.41 33.38 33.41 4.4K
14:54 33.46 33.46 33.44 33.44 1.4K
14:55 33.46 33.47 33.44 33.44 9.5K
14:56 33.44 33.45 33.44 33.44 10.5K
14:57 33.43 33.43 33.39 33.39 45.8K
14:58 33.39 33.39 33.38 33.38 2.1K
14:59 33.38 33.40 33.38 33.39 4.0K
15:00 33.39 33.43 33.38 33.38 25.1K
15:01 33.38 33.44 33.38 33.44 9.8K
15:02 33.43 33.43 33.39 33.43 8.1K
15:03 33.43 33.50 33.43 33.50 2.4K
15:04 33.54 33.56 33.54 33.54 2.5K
15:05 33.55 33.55 33.54 33.54 1.9K
15:06 33.54 33.54 33.51 33.51 3.6K
15:07 33.50 33.59 33.50 33.59 4.5K
15:08 33.59 33.64 33.59 33.64 2.4K
15:09 33.64 33.65 33.62 33.64 3.8K
15:10 33.64 33.64 33.64 33.64 2.0K
15:11 33.67 33.67 33.64 33.66 2.9K
15:12 33.67 33.71 33.66 33.66 8.4K
15:13 33.68 33.68 33.65 33.65 1.9K
15:14 33.68 33.72 33.68 33.72 2.7K
15:15 33.72 33.72 33.71 33.71 3.4K
15:16 33.74 33.74 33.65 33.65 6.3K
15:17 33.64 33.64 33.61 33.62 7.2K
15:18 33.60 33.60 33.56 33.60 5.1K
15:19 33.60 33.63 33.60 33.63 4.5K
15:20 33.63 33.70 33.63 33.70 4.0K
15:21 33.70 33.70 33.64 33.66 4.0K
15:22 33.66 33.66 33.64 33.64 4.2K
15:23 33.65 33.68 33.62 33.64 11.2K
15:24 33.63 33.64 33.61 33.61 4.4K
15:25 33.63 33.63 33.61 33.62 4.3K
15:26 33.62 33.64 33.61 33.61 3.8K
15:27 33.61 33.61 33.57 33.58 8.4K
15:28 33.58 33.62 33.58 33.62 3.3K
15:29 33.62 33.62 33.55 33.55 8.0K
15:30 33.55 33.58 33.54 33.57 7.2K
15:31 33.57 33.59 33.54 33.54 8.4K
15:32 33.56 33.56 33.50 33.50 6.3K
15:33 33.50 33.53 33.50 33.52 8.1K
15:34 33.52 33.52 33.48 33.49 8.9K
15:35 33.48 33.48 33.45 33.47 7.5K
15:36 33.46 33.46 33.41 33.41 12.5K
15:37 33.45 33.47 33.42 33.45 15.7K
15:38 33.45 33.46 33.43 33.46 27.0K
15:39 33.44 33.47 33.44 33.45 18.3K
15:40 33.45 33.46 33.44 33.46 7.8K
15:41 33.46 33.46 33.45 33.45 12.4K
15:42 33.42 33.47 33.42 33.47 11.7K
15:43 33.49 33.49 33.44 33.46 15.9K
15:44 33.45 33.47 33.44 33.45 11.1K
15:45 33.47 33.50 33.47 33.47 8.1K
15:46 33.47 33.47 33.43 33.44 18.6K
15:47 33.46 33.50 33.45 33.50 11.2K
15:48 33.49 33.49 33.44 33.48 15.3K
15:49 33.48 33.49 33.47 33.49 5.4K
15:50 33.45 33.48 33.45 33.47 25.5K
15:51 33.46 33.46 33.44 33.45 44.8K
15:52 33.45 33.50 33.44 33.44 42.4K
15:53 33.45 33.45 33.42 33.42 34.6K
15:54 33.41 33.45 33.41 33.45 31.2K
15:55 33.45 33.51 33.45 33.49 29.5K
15:56 33.47 33.47 33.33 33.37 58.5K
15:57 33.37 33.37 33.36 33.37 79.5K
15:58 33.42 33.42 33.34 33.37 49.9K
15:59 33.37 33.37 33.33 33.33 51.0K
16:00 33.32 33.39 33.25 33.39 1,246.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles