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 33.56 34.01 33.39 33.61 62.2K
09:32 33.41 33.47 33.38 33.38 7.6K
09:33 33.22 33.40 33.22 33.38 5.0K
09:34 33.38 33.38 33.27 33.36 2.0K
09:35 33.36 33.39 33.30 33.39 3.9K
09:36 33.33 33.33 33.33 33.33 0.6K
09:37 33.36 33.36 33.33 33.33 0.9K
09:38 33.34 33.52 33.34 33.52 1.9K
09:39 33.54 33.54 33.46 33.46 3.5K
09:40 33.46 33.52 33.46 33.49 1.6K
09:41 33.52 33.52 33.49 33.49 2.5K
09:42 33.50 33.50 33.45 33.50 3.4K
09:43 33.50 33.53 33.48 33.48 2.9K
09:44 33.53 33.53 33.45 33.45 4.6K
09:45 33.44 33.51 33.44 33.51 2.4K
09:46 33.52 33.57 33.51 33.57 1.6K
09:47 33.58 33.59 33.58 33.59 9.8K
09:48 33.59 33.70 33.58 33.70 17.4K
09:49 33.71 33.73 33.71 33.73 2.2K
09:50 33.68 33.80 33.68 33.71 8.4K
09:51 33.70 33.70 33.68 33.68 4.6K
09:52 33.70 33.71 33.67 33.67 12.0K
09:53 33.66 33.73 33.66 33.73 12.4K
09:54 33.72 33.72 33.69 33.69 34.3K
09:55 33.69 33.71 33.69 33.70 4.5K
09:56 33.71 33.77 33.71 33.77 1.1K
09:57 33.77 33.78 33.77 33.78 4.8K
09:58 33.78 33.78 33.65 33.65 14.3K
09:59 33.65 33.65 33.64 33.65 8.8K
10:00 33.65 33.65 33.65 33.65 5.3K
10:01 33.65 33.65 33.56 33.56 39.1K
10:02 33.56 33.57 33.52 33.52 11.3K
10:03 33.52 33.52 33.47 33.49 18.4K
10:04 33.50 33.50 33.44 33.44 5.1K
10:05 33.43 33.48 33.43 33.48 6.0K
10:06 33.48 33.50 33.48 33.49 12.1K
10:07 33.50 33.50 33.44 33.44 6.4K
10:08 33.44 33.48 33.44 33.48 6.9K
10:09 33.48 33.49 33.48 33.49 2.2K
10:10 33.47 33.51 33.47 33.51 8.9K
10:11 33.51 33.55 33.51 33.55 8.9K
10:12 33.51 33.53 33.51 33.52 10.2K
10:13 33.56 33.58 33.55 33.58 8.4K
10:14 33.60 33.68 33.60 33.64 4.6K
10:15 33.62 33.62 33.62 33.62 2.9K
10:16 33.62 33.62 33.57 33.57 7.1K
10:17 33.57 33.57 33.48 33.48 10.1K
10:18 33.50 33.50 33.49 33.50 3.8K
10:19 33.50 33.51 33.47 33.51 6.4K
10:20 33.51 33.55 33.51 33.55 4.3K
10:21 33.58 33.58 33.57 33.57 4.2K
10:22 33.57 33.57 33.53 33.56 4.4K
10:23 33.56 33.58 33.56 33.57 3.7K
10:24 33.59 33.59 33.54 33.54 6.0K
10:25 33.54 33.54 33.52 33.54 3.3K
10:26 33.54 33.58 33.54 33.58 3.4K
10:27 33.58 33.58 33.55 33.55 5.1K
10:28 33.55 33.55 33.54 33.54 5.2K
10:29 33.51 33.52 33.51 33.52 8.4K
10:30 33.51 33.51 33.51 33.51 0.8K
10:31 33.50 33.50 33.49 33.50 4.4K
10:32 33.50 33.51 33.48 33.48 11.1K
10:33 33.46 33.47 33.46 33.46 3.3K
10:34 33.46 33.49 33.46 33.48 17.7K
10:35 33.48 33.51 33.42 33.42 6.8K
10:36 33.43 33.48 33.43 33.48 3.4K
10:37 33.49 33.49 33.43 33.44 3.0K
10:38 33.46 33.46 33.44 33.45 2.3K
10:39 33.45 33.46 33.45 33.46 2.5K
10:40 33.47 33.51 33.47 33.49 7.5K
10:41 33.48 33.48 33.48 33.48 1.4K
10:42 33.50 33.50 33.47 33.47 3.1K
10:43 33.47 33.47 33.46 33.46 0.5K
10:44 33.46 33.46 33.44 33.44 3.9K
10:45 33.44 33.44 33.39 33.39 3.1K
10:46 33.37 33.46 33.37 33.46 6.0K
10:47 33.46 33.48 33.45 33.45 3.7K
10:48 33.44 33.44 33.40 33.41 6.5K
10:49 33.39 33.41 33.39 33.41 2.4K
10:50 33.39 33.39 33.37 33.38 3.7K
10:51 33.36 33.36 33.35 33.35 3.1K
10:52 33.37 33.39 33.37 33.39 4.0K
10:53 33.39 33.39 33.37 33.39 1.6K
10:54 33.39 33.41 33.37 33.38 3.0K
10:55 33.39 33.39 33.39 33.39 3.6K
10:56 33.38 33.40 33.37 33.37 4.2K
10:57 33.35 33.37 33.35 33.35 6.1K
10:58 33.34 33.34 33.32 33.32 4.5K
10:59 33.32 33.36 33.32 33.35 34.3K
11:00 33.35 33.35 33.32 33.33 4.2K
11:01 33.35 33.36 33.33 33.36 4.2K
11:02 33.35 33.35 33.31 33.31 8.5K
11:03 33.30 33.30 33.26 33.28 21.8K
11:04 33.27 33.32 33.27 33.30 11.7K
11:05 33.30 33.30 33.30 33.30 0.7K
11:06 33.32 33.35 33.32 33.35 2.5K
11:07 33.35 33.35 33.31 33.31 2.9K
11:08 33.31 33.33 33.31 33.33 1.9K
11:09 33.33 33.33 33.32 33.32 2.6K
11:10 33.30 33.30 33.30 33.30 1.6K
11:11 33.30 33.31 33.29 33.31 3.2K
11:12 33.31 33.33 33.31 33.31 2.0K
11:13 33.34 33.34 33.31 33.31 5.2K
11:14 33.30 33.30 33.28 33.28 9.5K
11:15 33.27 33.28 33.22 33.23 4.0K
11:16 33.23 33.23 33.21 33.21 4.0K
11:17 33.22 33.23 33.20 33.20 2.8K
11:18 33.20 33.22 33.20 33.22 2.4K
11:19 33.26 33.26 33.26 33.26 4.4K
11:20 33.26 33.27 33.26 33.26 1.5K
11:21 33.24 33.27 33.24 33.27 1.9K
11:22 33.25 33.27 33.24 33.27 3.1K
11:23 33.27 33.27 33.24 33.26 1.6K
11:24 33.25 33.27 33.25 33.27 5.1K
11:25 33.27 33.29 33.26 33.26 9.9K
11:26 33.26 33.29 33.26 33.29 57.8K
11:27 33.29 33.31 33.29 33.31 2.2K
11:28 33.33 33.35 33.33 33.34 5.1K
11:29 33.33 33.33 33.28 33.28 7.8K
11:30 33.28 33.30 33.27 33.30 2.0K
11:31 33.30 33.31 33.29 33.29 4.5K
11:32 33.27 33.28 33.25 33.25 4.4K
11:33 33.24 33.26 33.24 33.26 3.5K
11:34 33.26 33.27 33.26 33.27 1.0K
11:35 33.27 33.27 33.26 33.27 6.7K
11:36 33.27 33.30 33.27 33.30 1.4K
11:37 33.30 33.30 33.26 33.28 5.4K
11:38 33.27 33.27 33.25 33.26 3.6K
11:39 33.27 33.29 33.27 33.28 3.6K
11:40 33.28 33.28 33.25 33.25 4.5K
11:41 33.27 33.28 33.27 33.28 3.4K
11:42 33.28 33.28 33.27 33.27 6.1K
11:43 33.27 33.27 33.18 33.18 6.0K
11:44 33.18 33.19 33.17 33.19 1.2K
11:45 33.17 33.17 33.14 33.14 5.2K
11:46 33.13 33.13 33.13 33.13 1.4K
11:47 33.13 33.13 33.11 33.11 4.3K
11:48 33.11 33.11 33.10 33.10 2.0K
11:49 33.10 33.10 33.07 33.07 4.0K
11:50 33.05 33.05 33.04 33.05 2.3K
11:51 33.07 33.07 33.06 33.06 3.6K
11:52 33.05 33.06 33.04 33.04 2.5K
11:53 33.03 33.03 33.00 33.02 5.7K
11:54 33.02 33.02 32.99 33.01 4.2K
11:55 33.01 33.01 33.00 33.01 2.9K
11:56 32.99 33.01 32.99 33.00 4.6K
11:57 33.00 33.00 32.94 32.94 3.4K
11:58 32.94 32.99 32.94 32.99 3.2K
11:59 32.97 32.99 32.97 32.99 3.3K
12:00 32.97 32.97 32.93 32.93 6.3K
12:01 32.93 32.95 32.93 32.94 5.9K
12:02 32.96 32.96 32.94 32.94 3.1K
12:03 32.94 32.95 32.94 32.94 1.7K
12:04 32.92 32.94 32.92 32.92 5.1K
12:05 32.92 32.94 32.91 32.94 13.1K
12:06 32.94 32.94 32.91 32.91 8.7K
12:07 32.90 32.92 32.88 32.92 6.9K
12:08 32.92 32.92 32.90 32.90 6.7K
12:09 32.87 32.88 32.86 32.86 7.8K
12:10 32.86 32.94 32.86 32.92 4.6K
12:11 32.92 32.92 32.90 32.92 5.2K
12:12 32.92 32.92 32.90 32.90 1.3K
12:13 32.90 32.91 32.90 32.91 3.1K
12:14 32.91 32.91 32.91 32.91 1.0K
12:15 32.91 32.91 32.90 32.91 1.9K
12:16 32.90 32.90 32.89 32.89 3.2K
12:17 32.87 32.87 32.85 32.85 13.5K
12:18 32.86 32.87 32.85 32.87 7.8K
12:19 32.87 32.87 32.84 32.84 6.8K
12:20 32.85 32.85 32.83 32.83 5.8K
12:21 32.83 32.86 32.83 32.86 4.3K
12:22 32.86 32.86 32.86 32.86 2.8K
12:23 32.86 32.86 32.85 32.85 1.9K
12:24 32.85 32.88 32.85 32.88 6.8K
12:25 32.88 32.88 32.87 32.88 3.7K
12:26 32.87 32.88 32.84 32.86 4.9K
12:27 32.84 32.85 32.84 32.85 5.4K
12:28 32.85 32.85 32.82 32.82 3.6K
12:29 32.82 32.82 32.77 32.77 14.9K
12:30 32.79 32.80 32.79 32.80 6.6K
12:31 32.80 32.80 32.79 32.80 36.6K
12:32 32.80 32.82 32.80 32.82 2.9K
12:33 32.82 32.82 32.78 32.80 19.7K
12:34 32.80 32.80 32.78 32.80 4.4K
12:35 32.80 32.80 32.75 32.78 6.2K
12:36 32.78 32.79 32.78 32.79 2.9K
12:37 32.79 32.79 32.78 32.79 5.0K
12:38 32.79 32.79 32.79 32.79 1.3K
12:39 32.79 32.79 32.79 32.79 2.0K
12:40 32.79 32.79 32.77 32.77 2.8K
12:41 32.77 32.78 32.77 32.78 2.7K
12:42 32.78 32.79 32.78 32.79 1.9K
12:43 32.79 32.79 32.75 32.75 4.3K
12:44 32.75 32.75 32.70 32.70 4.7K
12:45 32.71 32.71 32.71 32.71 2.1K
12:46 32.70 32.71 32.66 32.66 17.1K
12:47 32.71 32.72 32.69 32.69 7.7K
12:48 32.72 32.72 32.68 32.68 4.7K
12:49 32.68 32.69 32.68 32.69 1.0K
12:50 32.69 32.69 32.69 32.69 3.1K
12:51 32.69 32.69 32.64 32.64 5.9K
12:52 32.64 32.65 32.64 32.65 1.2K
12:53 32.60 32.61 32.57 32.57 3.3K
12:54 32.57 32.60 32.53 32.53 3.3K
12:55 32.53 32.55 32.53 32.55 3.8K
12:56 32.55 32.55 32.53 32.53 3.0K
12:57 32.54 32.54 32.54 32.54 2.8K
12:58 32.54 32.54 32.54 32.54 0.8K
12:59 32.51 32.51 32.48 32.50 12.6K
13:00 32.50 32.50 32.45 32.45 4.7K
13:01 32.45 32.45 32.44 32.45 24.8K
13:02 32.45 32.47 32.45 32.45 12.1K
13:03 32.45 32.46 32.39 32.39 6.8K
13:04 32.39 32.40 32.36 32.38 6.3K
13:05 32.38 32.38 32.35 32.35 2.1K
13:06 32.35 32.35 32.35 32.35 2.7K
13:07 32.35 32.35 32.35 32.35 0.5K
13:08 32.35 32.36 32.35 32.35 9.9K
13:09 32.35 32.36 32.35 32.36 2.0K
13:10 32.33 32.33 32.30 32.33 8.4K
13:11 32.33 32.33 32.29 32.29 1.7K
13:12 32.29 32.33 32.29 32.33 1.5K
13:13 32.33 32.36 32.33 32.36 5.7K
13:14 32.35 32.37 32.34 32.37 3.8K
13:15 32.36 32.37 32.36 32.37 2.9K
13:16 32.37 32.39 32.37 32.39 7.4K
13:17 32.39 32.41 32.39 32.40 3.0K
13:18 32.40 32.40 32.40 32.40 5.0K
13:19 32.40 32.40 32.40 32.40 3.2K
13:20 32.40 32.40 32.38 32.38 10.9K
13:21 32.38 32.38 32.38 32.38 1.4K
13:22 32.40 32.40 32.38 32.38 4.0K
13:23 32.38 32.38 32.35 32.35 21.0K
13:24 32.37 32.40 32.37 32.40 16.0K
13:25 32.40 32.40 32.32 32.32 9.1K
13:26 32.32 32.32 32.29 32.29 4.9K
13:27 32.29 32.31 32.29 32.31 4.5K
13:28 32.31 32.31 32.31 32.31 1.4K
13:29 32.31 32.31 32.26 32.26 7.5K
13:30 32.26 32.27 32.26 32.27 1.7K
13:31 32.27 32.27 32.27 32.27 2.8K
13:32 32.27 32.28 32.27 32.28 4.2K
13:33 32.28 32.28 32.26 32.26 3.5K
13:34 32.24 32.24 32.24 32.24 3.3K
13:35 32.24 32.24 32.24 32.24 1.6K
13:36 32.24 32.24 32.17 32.17 3.5K
13:37 32.17 32.17 32.17 32.17 2.4K
13:38 32.17 32.17 32.12 32.12 6.3K
13:39 32.12 32.13 32.11 32.13 2.3K
13:40 32.13 32.13 32.10 32.12 6.2K
13:41 32.12 32.14 32.12 32.13 7.1K
13:42 32.13 32.14 32.13 32.14 3.8K
13:43 32.15 32.15 32.11 32.13 6.4K
13:44 32.11 32.11 32.10 32.10 5.8K
13:45 32.10 32.10 32.08 32.08 1.9K
13:46 32.10 32.13 32.10 32.13 5.9K
13:47 32.13 32.13 32.10 32.10 2.5K
13:48 32.10 32.15 32.10 32.15 5.9K
13:49 32.15 32.15 32.15 32.15 2.0K
13:50 32.16 32.16 32.15 32.16 2.8K
13:51 32.18 32.20 32.18 32.20 1.9K
13:52 32.20 32.20 32.17 32.17 7.4K
13:53 32.17 32.19 32.17 32.19 4.8K
13:54 32.19 32.19 32.18 32.18 4.8K
13:55 32.18 32.18 32.18 32.18 0.9K
13:56 32.16 32.16 32.15 32.15 1.7K
13:57 32.15 32.18 32.15 32.18 1.6K
13:58 32.17 32.17 32.15 32.15 2.0K
13:59 32.16 32.16 32.14 32.14 4.6K
14:00 32.14 32.16 32.14 32.16 4.5K
14:01 32.16 32.16 32.15 32.15 1.7K
14:02 32.16 32.17 32.16 32.17 4.7K
14:03 32.17 32.21 32.17 32.21 6.1K
14:04 32.21 32.21 32.21 32.21 1.2K
14:05 32.21 32.21 32.20 32.21 4.5K
14:06 32.21 32.21 32.21 32.21 1.8K
14:07 32.18 32.22 32.18 32.22 14.4K
14:08 32.24 32.24 32.20 32.20 8.9K
14:09 32.19 32.20 32.19 32.20 1.4K
14:10 32.20 32.20 32.15 32.15 4.4K
14:11 32.15 32.15 32.12 32.12 8.5K
14:12 32.16 32.21 32.16 32.21 6.2K
14:13 32.21 32.21 32.21 32.21 3.1K
14:14 32.22 32.22 32.16 32.16 5.9K
14:15 32.16 32.16 32.16 32.16 1.0K
14:16 32.16 32.16 32.14 32.14 2.8K
14:17 32.16 32.18 32.16 32.18 8.8K
14:18 32.18 32.20 32.18 32.20 0.9K
14:19 32.20 32.22 32.20 32.22 3.5K
14:20 32.23 32.23 32.21 32.21 4.8K
14:21 32.21 32.21 32.16 32.16 8.2K
14:22 32.16 32.16 32.15 32.16 3.6K
14:23 32.17 32.17 32.15 32.15 6.1K
14:24 32.15 32.16 32.15 32.16 2.3K
14:25 32.16 32.16 32.16 32.16 7.7K
14:26 32.16 32.16 32.15 32.15 2.6K
14:27 32.16 32.16 32.16 32.16 3.4K
14:28 32.16 32.16 32.16 32.16 7.4K
14:29 32.16 32.16 32.16 32.16 10.2K
14:30 32.16 32.16 32.14 32.14 28.0K
14:31 32.14 32.19 32.14 32.19 32.4K
14:32 32.19 32.21 32.19 32.21 6.0K
14:33 32.20 32.20 32.18 32.19 7.1K
14:34 32.17 32.19 32.17 32.19 5.5K
14:35 32.21 32.21 32.19 32.19 12.2K
14:36 32.20 32.22 32.19 32.22 13.7K
14:37 32.25 32.25 32.22 32.24 11.7K
14:38 32.24 32.24 32.24 32.24 2.3K
14:39 32.24 32.24 32.24 32.24 1.5K
14:40 32.21 32.21 32.19 32.20 10.1K
14:41 32.20 32.21 32.20 32.21 1.9K
14:42 32.19 32.19 32.17 32.19 6.5K
14:43 32.19 32.19 32.19 32.19 2.5K
14:44 32.18 32.18 32.15 32.15 10.5K
14:45 32.14 32.14 32.13 32.13 11.6K
14:46 32.13 32.16 32.13 32.16 7.1K
14:47 32.16 32.17 32.16 32.17 28.3K
14:48 32.16 32.19 32.16 32.16 6.6K
14:49 32.15 32.18 32.15 32.18 1.3K
14:50 32.18 32.18 32.15 32.15 1.6K
14:51 32.17 32.17 32.17 32.17 3.4K
14:52 32.16 32.16 32.13 32.14 8.1K
14:53 32.14 32.14 32.14 32.14 1.7K
14:54 32.14 32.14 32.14 32.14 4.7K
14:55 32.12 32.14 32.12 32.14 2.9K
14:56 32.14 32.19 32.14 32.19 12.5K
14:57 32.19 32.20 32.19 32.20 2.7K
14:58 32.20 32.22 32.20 32.21 6.4K
14:59 32.21 32.29 32.21 32.29 4.9K
15:00 32.29 32.29 32.28 32.29 3.1K
15:01 32.28 32.28 32.26 32.26 10.8K
15:02 32.27 32.32 32.27 32.32 27.2K
15:03 32.35 32.41 32.35 32.40 7.0K
15:04 32.39 32.39 32.38 32.39 4.7K
15:05 32.39 32.41 32.39 32.41 2.9K
15:06 32.40 32.41 32.38 32.38 15.0K
15:07 32.38 32.39 32.38 32.39 1.4K
15:08 32.38 32.38 32.34 32.34 10.0K
15:09 32.34 32.34 32.32 32.33 5.8K
15:10 32.33 32.37 32.33 32.36 5.1K
15:11 32.36 32.37 32.36 32.37 3.5K
15:12 32.37 32.37 32.37 32.37 3.8K
15:13 32.36 32.40 32.36 32.40 5.1K
15:14 32.41 32.42 32.41 32.42 4.0K
15:15 32.42 32.43 32.42 32.43 4.3K
15:16 32.40 32.42 32.40 32.42 8.3K
15:17 32.43 32.43 32.37 32.38 9.7K
15:18 32.39 32.45 32.39 32.44 8.3K
15:19 32.46 32.47 32.46 32.47 6.1K
15:20 32.47 32.55 32.47 32.55 14.6K
15:21 32.56 32.58 32.53 32.54 9.4K
15:22 32.54 32.54 32.53 32.53 3.5K
15:23 32.54 32.65 32.54 32.65 15.9K
15:24 32.64 32.64 32.56 32.58 13.1K
15:25 32.58 32.58 32.56 32.56 3.4K
15:26 32.56 32.58 32.54 32.56 10.4K
15:27 32.56 32.56 32.56 32.56 3.2K
15:28 32.54 32.56 32.53 32.56 10.4K
15:29 32.56 32.56 32.55 32.55 5.5K
15:30 32.54 32.54 32.50 32.50 27.2K
15:31 32.50 32.54 32.47 32.47 15.2K
15:32 32.47 32.52 32.47 32.52 11.3K
15:33 32.52 32.53 32.52 32.53 11.7K
15:34 32.53 32.57 32.53 32.57 7.2K
15:35 32.56 32.58 32.54 32.58 13.0K
15:36 32.58 32.58 32.56 32.58 10.8K
15:37 32.60 32.66 32.60 32.66 6.4K
15:38 32.66 32.70 32.64 32.64 21.1K
15:39 32.64 32.66 32.61 32.66 7.0K
15:40 32.67 32.67 32.65 32.66 11.6K
15:41 32.67 32.67 32.66 32.66 18.0K
15:42 32.66 32.66 32.60 32.60 14.7K
15:43 32.59 32.61 32.59 32.60 13.5K
15:44 32.61 32.61 32.60 32.61 9.7K
15:45 32.62 32.64 32.62 32.64 13.8K
15:46 32.64 32.66 32.62 32.62 21.6K
15:47 32.62 32.65 32.61 32.61 14.1K
15:48 32.62 32.62 32.60 32.61 16.8K
15:49 32.64 32.67 32.64 32.67 11.8K
15:50 32.66 32.70 32.66 32.70 31.0K
15:51 32.68 32.68 32.63 32.66 32.1K
15:52 32.69 32.69 32.64 32.64 29.7K
15:53 32.65 32.65 32.58 32.58 15.7K
15:54 32.60 32.66 32.60 32.63 25.2K
15:55 32.63 32.70 32.63 32.66 27.7K
15:56 32.69 32.69 32.67 32.67 45.3K
15:57 32.66 32.69 32.66 32.68 43.7K
15:58 32.66 32.68 32.66 32.67 51.2K
15:59 32.67 32.67 32.65 32.66 63.3K
16:00 32.66 32.66 32.40 32.62 653.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles