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 33.07 34.19 32.99 33.04 24.4K
09:32 33.03 33.03 33.03 33.03 0.1K
09:33 33.22 33.22 32.99 32.99 0.3K
09:34 33.11 33.22 33.11 33.21 1.7K
09:35 33.22 33.26 33.19 33.26 5.9K
09:36 33.28 33.28 33.27 33.27 3.1K
09:37 33.27 33.27 33.22 33.26 3.6K
09:38 33.26 33.26 33.16 33.16 10.5K
09:39 33.15 33.19 33.15 33.19 6.7K
09:40 33.19 33.22 33.17 33.22 1.4K
09:41 33.26 33.26 33.23 33.23 2.6K
09:42 33.23 33.23 33.22 33.23 1.6K
09:43 33.23 33.29 33.23 33.24 12.1K
09:44 33.24 33.25 33.20 33.22 3.9K
09:45 33.22 33.24 33.22 33.24 0.9K
09:46 33.20 33.23 33.20 33.23 1.9K
09:47 33.23 33.23 33.18 33.18 4.3K
09:48 33.18 33.18 33.15 33.15 0.5K
09:49 33.15 33.19 33.15 33.19 13.4K
09:50 33.16 33.19 33.16 33.19 3.4K
09:51 33.19 33.21 33.19 33.21 12.2K
09:52 33.18 33.18 33.17 33.17 3.6K
09:53 33.17 33.17 33.14 33.15 2.3K
09:54 33.15 33.15 33.10 33.10 1.9K
09:55 33.06 33.10 33.06 33.10 2.0K
09:56 33.10 33.10 32.98 32.98 4.2K
09:57 33.00 33.00 32.96 32.96 1.5K
09:58 33.00 33.00 33.00 33.00 1.9K
09:59 33.00 33.00 32.97 32.97 1.2K
10:00 32.94 32.94 32.94 32.94 2.4K
10:01 33.05 33.05 33.01 33.03 6.0K
10:02 33.03 33.03 33.03 33.03 0.5K
10:03 33.03 33.03 32.92 32.93 4.3K
10:04 32.93 32.97 32.93 32.94 2.3K
10:05 32.94 32.94 32.89 32.89 0.7K
10:06 32.96 32.96 32.94 32.94 2.9K
10:07 32.94 32.98 32.94 32.98 1.2K
10:08 32.98 32.98 32.89 32.89 3.5K
10:09 32.89 32.96 32.89 32.96 2.0K
10:10 32.96 33.01 32.96 33.01 2.8K
10:11 33.01 33.02 33.01 33.02 22.7K
10:12 33.03 33.03 33.00 33.00 1.7K
10:13 33.02 33.05 33.02 33.03 7.8K
10:14 33.06 33.06 33.02 33.02 2.1K
10:15 33.02 33.03 33.01 33.03 2.6K
10:16 33.03 33.07 32.97 32.97 7.8K
10:17 32.97 33.02 32.97 33.02 5.2K
10:18 33.01 33.01 33.01 33.01 1.6K
10:19 33.02 33.02 33.02 33.02 0.6K
10:20 33.03 33.04 33.01 33.01 2.3K
10:21 33.01 33.04 33.01 33.04 8.9K
10:22 33.08 33.08 33.05 33.05 3.1K
10:23 33.05 33.07 33.01 33.03 10.3K
10:24 33.02 33.04 33.02 33.04 5.5K
10:25 33.04 33.07 33.04 33.04 8.2K
10:26 33.04 33.07 33.04 33.07 8.6K
10:27 33.07 33.07 33.06 33.06 5.8K
10:28 33.01 33.01 33.01 33.01 5.7K
10:29 33.02 33.02 33.02 33.02 1.6K
10:30 33.02 33.06 33.02 33.06 35.3K
10:31 33.09 33.09 33.02 33.02 3.4K
10:32 33.02 33.06 33.02 33.06 3.6K
10:33 33.06 33.06 33.01 33.01 3.0K
10:34 33.05 33.06 33.05 33.06 3.4K
10:35 33.06 33.06 33.06 33.06 2.3K
10:36 33.06 33.06 33.06 33.06 0.7K
10:37 33.06 33.06 33.06 33.06 1.6K
10:38 33.06 33.06 33.06 33.06 2.1K
10:39 33.06 33.06 33.03 33.03 5.6K
10:40 33.06 33.06 33.06 33.06 7.1K
10:41 33.06 33.06 33.06 33.06 2.7K
10:42 33.11 33.12 33.11 33.11 6.5K
10:43 33.11 33.11 33.09 33.11 5.5K
10:44 33.11 33.11 33.06 33.06 2.6K
10:45 33.09 33.09 33.07 33.07 2.7K
10:46 33.08 33.10 33.08 33.10 6.2K
10:47 33.10 33.14 33.10 33.14 7.7K
10:48 33.13 33.13 33.09 33.09 4.5K
10:49 33.09 33.12 33.09 33.12 9.9K
10:50 33.13 33.13 33.11 33.11 11.5K
10:51 33.14 33.15 33.14 33.15 8.8K
10:52 33.16 33.16 33.16 33.16 12.7K
10:53 33.16 33.21 33.14 33.21 9.8K
10:54 33.27 33.27 33.22 33.22 9.2K
10:55 33.22 33.24 33.22 33.24 1.8K
10:56 33.24 33.27 33.22 33.27 34.7K
10:57 33.27 33.27 33.27 33.27 1.7K
10:58 33.27 33.28 33.26 33.28 13.5K
10:59 33.28 33.28 33.24 33.25 6.8K
11:00 33.25 33.25 33.23 33.25 2.4K
11:01 33.25 33.28 33.25 33.28 16.4K
11:02 33.29 33.30 33.28 33.29 13.1K
11:03 33.33 33.34 33.32 33.34 4.6K
11:04 33.33 33.33 33.32 33.33 7.7K
11:05 33.33 33.33 33.33 33.33 4.4K
11:06 33.32 33.32 33.32 33.32 5.6K
11:07 33.30 33.32 33.30 33.32 9.3K
11:08 33.34 33.36 33.34 33.36 8.4K
11:09 33.36 33.36 33.34 33.36 2.3K
11:10 33.35 33.35 33.33 33.35 5.0K
11:11 33.35 33.37 33.34 33.37 8.8K
11:12 33.37 33.40 33.36 33.40 19.0K
11:13 33.38 33.39 33.38 33.39 5.7K
11:14 33.39 33.41 33.37 33.37 13.7K
11:15 33.38 33.38 33.37 33.37 7.2K
11:16 33.37 33.37 33.36 33.36 8.1K
11:17 33.35 33.35 33.33 33.33 6.4K
11:18 33.33 33.38 33.33 33.38 10.3K
11:19 33.38 33.38 33.38 33.38 5.6K
11:20 33.38 33.38 33.36 33.37 1.2K
11:21 33.37 33.37 33.34 33.34 6.5K
11:22 33.34 33.45 33.34 33.45 11.2K
11:23 33.45 33.47 33.43 33.43 3.7K
11:24 33.43 33.47 33.43 33.47 4.6K
11:25 33.47 33.47 33.46 33.46 4.8K
11:26 33.51 33.51 33.50 33.50 9.1K
11:27 33.51 33.53 33.49 33.49 7.9K
11:28 33.50 33.51 33.47 33.47 3.6K
11:29 33.44 33.44 33.43 33.44 16.9K
11:30 33.42 33.42 33.40 33.40 22.6K
11:31 33.40 33.40 33.36 33.36 8.7K
11:32 33.36 33.36 33.35 33.35 4.5K
11:33 33.34 33.34 33.29 33.29 5.4K
11:34 33.29 33.33 33.29 33.33 4.8K
11:35 33.33 33.37 33.33 33.37 5.2K
11:36 33.37 33.38 33.37 33.38 5.9K
11:37 33.38 33.38 33.35 33.35 4.2K
11:38 33.35 33.35 33.35 33.35 2.3K
11:39 33.35 33.37 33.35 33.37 2.6K
11:40 33.35 33.35 33.29 33.29 7.3K
11:41 33.28 33.31 33.28 33.31 6.2K
11:42 33.31 33.31 33.30 33.31 5.3K
11:43 33.31 33.31 33.31 33.31 2.2K
11:44 33.30 33.30 33.24 33.24 7.9K
11:45 33.24 33.26 33.24 33.26 4.0K
11:46 33.26 33.32 33.26 33.31 3.5K
11:47 33.29 33.29 33.28 33.29 5.7K
11:48 33.28 33.28 33.26 33.26 3.7K
11:49 33.26 33.29 33.26 33.29 2.6K
11:50 33.29 33.31 33.29 33.31 1.3K
11:51 33.31 33.32 33.31 33.32 2.9K
11:52 33.34 33.36 33.34 33.36 2.8K
11:53 33.36 33.38 33.35 33.35 6.5K
11:54 33.35 33.36 33.35 33.36 2.5K
11:55 33.35 33.36 33.35 33.36 4.2K
11:56 33.36 33.36 33.32 33.32 6.3K
11:57 33.32 33.32 33.31 33.31 4.2K
11:58 33.32 33.32 33.31 33.31 8.4K
11:59 33.31 33.34 33.31 33.33 8.8K
12:00 33.31 33.40 33.31 33.38 10.2K
12:01 33.38 33.47 33.38 33.47 5.8K
12:02 33.48 33.52 33.48 33.52 8.7K
12:03 33.52 33.53 33.52 33.53 4.0K
12:04 33.52 33.52 33.50 33.50 7.9K
12:05 33.53 33.60 33.53 33.59 22.8K
12:06 33.57 33.60 33.57 33.57 36.9K
12:07 33.57 33.65 33.57 33.65 20.5K
12:08 33.64 33.68 33.63 33.68 19.3K
12:09 33.69 33.77 33.69 33.70 62.4K
12:10 33.72 33.73 33.64 33.64 79.5K
12:11 33.67 33.69 33.67 33.68 4.9K
12:12 33.68 33.68 33.64 33.64 4.0K
12:13 33.67 33.67 33.67 33.67 3.5K
12:14 33.67 33.71 33.67 33.69 3.1K
12:15 33.69 33.72 33.69 33.72 2.5K
12:16 33.69 33.74 33.67 33.74 4.3K
12:17 33.74 33.74 33.69 33.71 5.8K
12:18 33.71 33.72 33.68 33.72 6.7K
12:19 33.70 33.70 33.63 33.63 6.5K
12:20 33.61 33.66 33.59 33.66 4.3K
12:21 33.67 33.67 33.65 33.65 5.2K
12:22 33.67 33.67 33.63 33.63 5.8K
12:23 33.63 33.70 33.63 33.70 7.8K
12:24 33.68 33.68 33.68 33.68 6.7K
12:25 33.71 33.71 33.70 33.70 3.1K
12:26 33.72 33.72 33.70 33.70 10.3K
12:27 33.70 33.74 33.70 33.74 5.9K
12:28 33.74 33.74 33.74 33.74 3.0K
12:29 33.74 33.74 33.72 33.72 4.6K
12:30 33.69 33.70 33.69 33.70 5.8K
12:31 33.69 33.69 33.69 33.69 5.0K
12:32 33.68 33.71 33.68 33.71 5.5K
12:33 33.71 33.71 33.70 33.70 1.2K
12:34 33.71 33.72 33.71 33.72 4.2K
12:35 33.71 33.71 33.67 33.67 3.4K
12:36 33.67 33.69 33.67 33.68 5.6K
12:37 33.66 33.68 33.66 33.67 2.3K
12:38 33.67 33.68 33.66 33.67 3.7K
12:39 33.65 33.67 33.64 33.67 5.8K
12:40 33.67 33.67 33.65 33.65 1.7K
12:41 33.65 33.65 33.63 33.64 3.2K
12:42 33.62 33.62 33.60 33.62 12.8K
12:43 33.64 33.65 33.64 33.65 2.1K
12:44 33.65 33.69 33.65 33.68 4.6K
12:45 33.66 33.66 33.66 33.66 0.9K
12:46 33.66 33.68 33.66 33.68 19.3K
12:47 33.68 33.68 33.64 33.64 3.4K
12:48 33.64 33.64 33.64 33.64 1.8K
12:49 33.64 33.66 33.63 33.63 2.1K
12:50 33.66 33.67 33.66 33.66 4.6K
12:51 33.67 33.67 33.65 33.65 2.8K
12:52 33.65 33.65 33.62 33.62 2.9K
12:53 33.61 33.61 33.59 33.60 3.2K
12:54 33.60 33.63 33.59 33.63 2.2K
12:55 33.63 33.63 33.61 33.61 1.4K
12:56 33.61 33.61 33.61 33.61 10.7K
12:57 33.61 33.61 33.59 33.59 3.3K
12:58 33.57 33.57 33.57 33.57 1.3K
12:59 33.53 33.53 33.53 33.53 3.3K
13:00 33.53 33.59 33.53 33.57 4.9K
13:01 33.57 33.59 33.57 33.59 2.0K
13:02 33.59 33.59 33.59 33.59 5.3K
13:03 33.61 33.61 33.60 33.60 3.1K
13:04 33.60 33.60 33.59 33.59 1.2K
13:05 33.59 33.59 33.59 33.59 2.5K
13:06 33.59 33.61 33.59 33.61 2.3K
13:07 33.64 33.64 33.60 33.60 4.6K
13:08 33.60 33.60 33.56 33.56 2.1K
13:09 33.54 33.60 33.54 33.60 8.7K
13:10 33.61 33.61 33.56 33.56 8.8K
13:11 33.56 33.56 33.48 33.48 2.8K
13:12 33.48 33.48 33.41 33.41 3.6K
13:13 33.41 33.42 33.40 33.42 3.9K
13:14 33.42 33.42 33.41 33.41 2.4K
13:15 33.41 33.41 33.39 33.39 2.3K
13:16 33.39 33.41 33.33 33.33 4.9K
13:17 33.32 33.32 33.27 33.32 3.1K
13:18 33.33 33.33 33.28 33.29 3.4K
13:19 33.29 33.29 33.26 33.29 3.0K
13:20 33.29 33.29 33.27 33.29 2.8K
13:21 33.29 33.29 33.25 33.25 2.4K
13:22 33.21 33.21 33.19 33.19 6.3K
13:23 33.19 33.24 33.19 33.23 5.2K
13:24 33.19 33.20 33.19 33.20 2.1K
13:25 33.21 33.23 33.19 33.19 3.6K
13:26 33.19 33.19 33.17 33.18 2.3K
13:27 33.18 33.33 33.18 33.24 12.9K
13:28 33.24 33.24 33.24 33.24 1.9K
13:29 33.24 33.24 33.17 33.17 5.4K
13:30 33.16 33.17 33.12 33.15 3.0K
13:31 33.15 33.20 33.15 33.17 2.5K
13:32 33.17 33.17 33.14 33.16 3.6K
13:33 33.19 33.19 33.14 33.18 4.6K
13:34 33.18 33.18 33.17 33.17 3.1K
13:35 33.19 33.22 33.16 33.22 3.2K
13:36 33.23 33.24 33.23 33.24 1.9K
13:37 33.24 33.24 33.20 33.21 4.3K
13:38 33.21 33.24 33.19 33.22 3.9K
13:39 33.22 33.24 33.19 33.22 1.3K
13:40 33.19 33.19 33.19 33.19 4.2K
13:41 33.19 33.23 33.19 33.21 4.2K
13:42 33.19 33.20 33.19 33.19 2.3K
13:43 33.19 33.19 33.17 33.19 2.1K
13:44 33.17 33.17 33.17 33.17 2.3K
13:45 33.19 33.19 33.16 33.17 3.8K
13:46 33.17 33.19 33.14 33.14 4.8K
13:47 33.12 33.14 33.12 33.12 2.5K
13:48 33.12 33.14 33.11 33.14 6.8K
13:49 33.12 33.12 33.08 33.08 3.5K
13:50 33.08 33.08 33.08 33.08 1.3K
13:51 33.08 33.11 33.08 33.11 2.4K
13:52 33.11 33.11 33.10 33.10 3.1K
13:53 33.10 33.11 33.10 33.10 2.6K
13:54 33.11 33.11 33.11 33.11 1.2K
13:55 33.10 33.11 33.09 33.11 2.7K
13:56 33.11 33.12 33.11 33.12 2.6K
13:57 33.12 33.12 33.10 33.10 2.7K
13:58 33.09 33.09 33.03 33.03 6.0K
13:59 33.03 33.04 33.01 33.04 7.5K
14:00 33.04 33.04 33.03 33.03 2.7K
14:01 33.03 33.05 33.03 33.05 3.3K
14:02 33.05 33.07 33.05 33.07 1.9K
14:03 33.06 33.06 33.04 33.04 5.4K
14:04 33.04 33.11 33.04 33.11 4.5K
14:05 33.11 33.13 33.09 33.13 3.5K
14:06 33.13 33.15 33.11 33.15 5.5K
14:07 33.17 33.18 33.17 33.18 2.2K
14:08 33.16 33.21 33.16 33.21 2.7K
14:09 33.19 33.19 33.16 33.16 4.2K
14:10 33.16 33.16 33.16 33.16 1.8K
14:11 33.14 33.14 33.11 33.13 2.8K
14:12 33.13 33.15 33.13 33.15 3.1K
14:13 33.16 33.16 33.16 33.16 4.7K
14:14 33.16 33.16 33.13 33.15 4.9K
14:15 33.15 33.15 33.15 33.15 1.8K
14:16 33.16 33.17 33.16 33.17 4.6K
14:17 33.18 33.18 33.15 33.17 2.0K
14:18 33.17 33.17 33.14 33.16 3.5K
14:19 33.18 33.19 33.16 33.17 6.2K
14:20 33.17 33.19 33.17 33.19 1.0K
14:21 33.19 33.19 33.17 33.19 3.0K
14:22 33.19 33.19 33.19 33.19 2.2K
14:23 33.19 33.23 33.19 33.23 4.8K
14:24 33.26 33.28 33.26 33.28 26.1K
14:25 33.25 33.27 33.24 33.24 6.5K
14:26 33.22 33.22 33.22 33.22 3.3K
14:27 33.23 33.25 33.23 33.24 5.2K
14:28 33.24 33.24 33.20 33.20 3.3K
14:29 33.22 33.22 33.22 33.22 2.9K
14:30 33.22 33.24 33.22 33.22 1.3K
14:31 33.23 33.23 33.23 33.23 2.8K
14:32 33.23 33.26 33.23 33.26 4.7K
14:33 33.25 33.25 33.25 33.25 2.0K
14:34 33.25 33.25 33.22 33.22 5.7K
14:35 33.22 33.23 33.22 33.23 1.8K
14:36 33.24 33.24 33.22 33.23 5.5K
14:37 33.23 33.24 33.23 33.24 3.3K
14:38 33.24 33.24 33.24 33.24 1.6K
14:39 33.24 33.24 33.21 33.23 5.7K
14:40 33.23 33.23 33.23 33.23 1.0K
14:41 33.23 33.26 33.23 33.26 6.9K
14:42 33.25 33.26 33.25 33.26 5.1K
14:43 33.26 33.29 33.26 33.29 3.6K
14:44 33.30 33.31 33.30 33.31 16.3K
14:45 33.31 33.31 33.29 33.29 5.4K
14:46 33.29 33.29 33.28 33.28 2.2K
14:47 33.28 33.32 33.28 33.32 4.1K
14:48 33.34 33.34 33.32 33.32 4.0K
14:49 33.31 33.31 33.29 33.29 3.7K
14:50 33.29 33.30 33.29 33.30 4.1K
14:51 33.30 33.34 33.30 33.33 7.2K
14:52 33.33 33.33 33.33 33.33 2.1K
14:53 33.33 33.36 33.32 33.33 7.7K
14:54 33.34 33.36 33.34 33.36 4.7K
14:55 33.38 33.39 33.38 33.39 5.9K
14:56 33.40 33.42 33.38 33.42 6.9K
14:57 33.42 33.42 33.42 33.42 3.3K
14:58 33.41 33.41 33.39 33.40 6.8K
14:59 33.40 33.41 33.40 33.40 8.6K
15:00 33.40 33.41 33.40 33.41 4.0K
15:01 33.40 33.41 33.38 33.41 12.4K
15:02 33.43 33.44 33.43 33.43 7.4K
15:03 33.38 33.43 33.38 33.42 10.9K
15:04 33.40 33.41 33.39 33.41 6.0K
15:05 33.38 33.41 33.38 33.41 7.7K
15:06 33.41 33.42 33.41 33.42 9.7K
15:07 33.40 33.40 33.36 33.36 10.0K
15:08 33.34 33.34 33.31 33.31 9.7K
15:09 33.31 33.32 33.31 33.32 5.3K
15:10 33.33 33.35 33.32 33.32 68.1K
15:11 33.32 33.35 33.32 33.35 8.8K
15:12 33.36 33.36 33.32 33.34 10.9K
15:13 33.34 33.35 33.34 33.35 14.7K
15:14 33.34 33.34 33.33 33.34 13.7K
15:15 33.34 33.34 33.33 33.33 5.4K
15:16 33.33 33.36 33.33 33.34 18.9K
15:17 33.33 33.33 33.30 33.30 4.6K
15:18 33.29 33.30 33.26 33.30 8.1K
15:19 33.30 33.30 33.27 33.27 5.1K
15:20 33.27 33.27 33.26 33.26 5.5K
15:21 33.29 33.30 33.28 33.28 19.4K
15:22 33.28 33.28 33.28 33.28 2.9K
15:23 33.28 33.28 33.26 33.27 15.8K
15:24 33.26 33.28 33.26 33.28 9.0K
15:25 33.30 33.31 33.30 33.30 7.0K
15:26 33.29 33.30 33.28 33.29 6.6K
15:27 33.29 33.29 33.25 33.25 14.9K
15:28 33.25 33.28 33.25 33.26 9.5K
15:29 33.28 33.29 33.27 33.27 9.5K
15:30 33.26 33.27 33.26 33.26 11.2K
15:31 33.24 33.24 33.22 33.23 23.2K
15:32 33.22 33.25 33.22 33.25 23.2K
15:33 33.24 33.24 33.21 33.23 10.1K
15:34 33.23 33.24 33.23 33.24 9.9K
15:35 33.25 33.30 33.25 33.30 25.5K
15:36 33.24 33.28 33.24 33.28 26.9K
15:37 33.27 33.27 33.22 33.24 28.0K
15:38 33.24 33.24 33.22 33.24 27.9K
15:39 33.24 33.24 33.21 33.24 18.7K
15:40 33.24 33.24 33.21 33.22 13.2K
15:41 33.23 33.27 33.23 33.24 31.6K
15:42 33.24 33.27 33.24 33.27 14.6K
15:43 33.27 33.30 33.27 33.30 19.2K
15:44 33.30 33.30 33.30 33.30 15.8K
15:45 33.31 33.31 33.29 33.29 22.2K
15:46 33.29 33.29 33.28 33.29 12.0K
15:47 33.29 33.29 33.26 33.26 16.4K
15:48 33.26 33.27 33.26 33.26 15.3K
15:49 33.27 33.27 33.26 33.26 8.2K
15:50 33.28 33.31 33.28 33.31 29.6K
15:51 33.26 33.26 33.16 33.16 30.4K
15:52 33.13 33.17 33.12 33.17 27.9K
15:53 33.17 33.18 33.15 33.15 30.6K
15:54 33.15 33.18 33.15 33.18 24.3K
15:55 33.20 33.20 33.17 33.17 33.9K
15:56 33.15 33.15 33.10 33.11 49.9K
15:57 33.11 33.16 33.11 33.15 143.3K
15:58 33.18 33.18 33.16 33.16 88.5K
15:59 33.14 33.14 33.12 33.13 63.2K
16:00 33.25 35.00 33.24 33.29 1,337.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles