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 35.22 35.26 34.54 35.26 36.8K
09:32 35.26 35.26 35.02 35.02 2.7K
09:33 35.02 35.07 35.02 35.07 0.3K
09:34 35.07 35.07 34.98 34.98 9.4K
09:35 34.92 34.92 34.88 34.88 0.4K
09:36 34.97 34.97 34.97 34.97 3.5K
09:37 34.97 35.03 34.97 35.03 1.2K
09:38 34.97 34.97 34.88 34.88 1.8K
09:39 34.84 34.86 34.84 34.86 2.2K
09:40 34.86 34.86 34.80 34.81 1.5K
09:41 34.78 34.90 34.73 34.90 2.9K
09:42 34.90 34.90 34.82 34.82 1.8K
09:43 34.82 34.91 34.82 34.88 1.1K
09:44 34.88 34.88 34.74 34.74 1.5K
09:45 34.74 34.74 34.69 34.74 0.7K
09:46 34.74 34.74 34.69 34.69 1.3K
09:47 34.73 34.73 34.68 34.68 2.2K
09:48 34.74 34.79 34.69 34.79 3.1K
09:49 34.76 34.80 34.69 34.80 18.4K
09:50 34.79 34.79 34.65 34.70 2.7K
09:51 34.70 34.70 34.70 34.70 0.2K
09:52 34.70 34.70 34.64 34.64 1.0K
09:53 34.64 34.65 34.60 34.61 2.9K
09:54 34.61 34.61 34.61 34.61 0.6K
09:55 34.61 34.65 34.61 34.65 1.6K
09:56 34.65 34.68 34.65 34.68 1.3K
09:57 34.69 34.80 34.69 34.80 4.4K
09:58 34.80 34.88 34.80 34.81 1.8K
09:59 34.81 34.95 34.81 34.95 1.1K
10:00 34.91 34.94 34.88 34.88 2.6K
10:01 34.92 34.92 34.86 34.88 2.4K
10:02 34.98 34.99 34.90 34.90 4.0K
10:03 34.93 34.93 34.93 34.93 1.1K
10:04 34.93 34.93 34.90 34.90 1.6K
10:05 34.92 34.96 34.92 34.96 1.5K
10:06 34.96 34.99 34.96 34.99 1.3K
10:07 35.03 35.03 34.99 35.00 4.3K
10:08 35.00 35.00 34.99 35.00 3.9K
10:09 34.99 35.07 34.99 35.06 4.4K
10:10 35.08 35.08 35.08 35.08 2.4K
10:11 35.08 35.08 34.96 34.99 11.4K
10:12 34.99 35.03 34.99 35.03 1.1K
10:13 35.01 35.04 35.01 35.04 3.7K
10:14 35.04 35.11 35.04 35.11 1.7K
10:15 35.11 35.12 35.07 35.07 6.7K
10:16 35.07 35.07 35.07 35.07 1.0K
10:17 35.07 35.11 35.07 35.11 6.4K
10:18 35.11 35.20 35.11 35.20 2.1K
10:19 35.23 35.23 35.21 35.21 1.1K
10:20 35.21 35.27 35.20 35.27 4.2K
10:21 35.28 35.28 35.23 35.23 5.2K
10:22 35.26 35.26 35.16 35.16 2.8K
10:23 35.16 35.16 35.05 35.05 1.8K
10:24 35.05 35.08 35.05 35.08 0.4K
10:25 35.08 35.08 35.08 35.08 0.7K
10:26 35.08 35.08 35.04 35.04 1.1K
10:27 35.04 35.07 35.03 35.03 1.9K
10:28 35.02 35.02 34.98 35.00 2.4K
10:29 35.00 35.00 34.97 35.00 1.9K
10:30 35.00 35.00 34.99 34.99 5.4K
10:31 34.99 35.01 34.99 35.01 0.8K
10:32 35.05 35.05 35.00 35.00 5.0K
10:33 34.99 35.05 34.99 35.05 2.4K
10:34 35.01 35.09 35.01 35.09 3.3K
10:35 35.11 35.13 35.11 35.13 0.8K
10:36 35.13 35.13 35.13 35.13 1.3K
10:37 35.13 35.13 35.08 35.11 1.3K
10:38 35.11 35.12 35.08 35.08 2.9K
10:39 35.08 35.19 35.08 35.19 3.3K
10:40 35.18 35.23 35.16 35.23 2.3K
10:41 35.23 35.23 35.20 35.23 0.8K
10:42 35.22 35.22 35.22 35.22 1.2K
10:43 35.22 35.26 35.22 35.26 1.7K
10:44 35.23 35.27 35.23 35.27 3.6K
10:45 35.27 35.27 35.25 35.27 1.6K
10:46 35.30 35.30 35.24 35.24 9.9K
10:47 35.24 35.25 35.24 35.25 2.4K
10:48 35.29 35.31 35.29 35.30 9.5K
10:49 35.30 35.30 35.28 35.28 3.4K
10:50 35.29 35.29 35.27 35.27 4.7K
10:51 35.27 35.29 35.27 35.29 0.4K
10:52 35.24 35.25 35.21 35.23 5.7K
10:53 35.22 35.23 35.22 35.23 0.7K
10:54 35.23 35.23 35.20 35.20 2.3K
10:55 35.20 35.20 35.18 35.19 2.7K
10:56 35.20 35.20 35.19 35.19 4.1K
10:57 35.19 35.21 35.19 35.21 0.9K
10:58 35.26 35.26 35.25 35.25 3.6K
10:59 35.25 35.28 35.25 35.25 2.3K
11:00 35.28 35.28 35.24 35.24 3.0K
11:01 35.24 35.26 35.24 35.25 2.5K
11:02 35.25 35.27 35.25 35.27 1.9K
11:03 35.27 35.29 35.26 35.29 3.8K
11:04 35.29 35.32 35.29 35.32 6.4K
11:05 35.32 35.32 35.32 35.32 2.7K
11:06 35.28 35.29 35.27 35.27 4.8K
11:07 35.27 35.29 35.27 35.29 1.9K
11:08 35.33 35.33 35.28 35.28 13.3K
11:09 35.34 35.35 35.34 35.35 1.4K
11:10 35.35 35.35 35.33 35.33 3.8K
11:11 35.31 35.33 35.31 35.31 14.1K
11:12 35.29 35.29 35.29 35.29 3.3K
11:13 35.29 35.30 35.27 35.27 0.6K
11:14 35.29 35.32 35.29 35.32 2.1K
11:15 35.32 35.32 35.30 35.30 5.7K
11:16 35.30 35.31 35.30 35.31 1.0K
11:17 35.32 35.32 35.29 35.29 4.0K
11:18 35.27 35.29 35.27 35.27 2.8K
11:19 35.27 35.29 35.27 35.27 2.6K
11:20 35.32 35.37 35.32 35.37 4.4K
11:21 35.36 35.36 35.32 35.32 3.2K
11:22 35.31 35.31 35.31 35.31 0.6K
11:23 35.31 35.37 35.31 35.37 1.7K
11:24 35.37 35.38 35.37 35.38 3.1K
11:25 35.38 35.42 35.38 35.41 7.9K
11:26 35.39 35.40 35.39 35.40 3.7K
11:27 35.38 35.41 35.38 35.41 4.0K
11:28 35.41 35.45 35.41 35.45 2.6K
11:29 35.46 35.47 35.46 35.47 1.9K
11:30 35.45 35.46 35.43 35.45 6.9K
11:31 35.45 35.45 35.44 35.45 1.2K
11:32 35.48 35.49 35.45 35.46 8.8K
11:33 35.44 35.46 35.44 35.46 3.5K
11:34 35.46 35.49 35.46 35.49 1.6K
11:35 35.49 35.49 35.45 35.46 4.9K
11:36 35.46 35.46 35.43 35.44 1.9K
11:37 35.44 35.45 35.41 35.43 4.7K
11:38 35.43 35.44 35.43 35.44 2.0K
11:39 35.44 35.44 35.42 35.43 5.2K
11:40 35.43 35.45 35.43 35.43 7.2K
11:41 35.43 35.43 35.42 35.42 2.8K
11:42 35.40 35.41 35.40 35.41 3.7K
11:43 35.38 35.38 35.37 35.37 3.7K
11:44 35.34 35.35 35.32 35.35 5.6K
11:45 35.34 35.35 35.34 35.35 2.3K
11:46 35.35 35.35 35.28 35.29 9.0K
11:47 35.29 35.29 35.28 35.28 1.0K
11:48 35.28 35.30 35.28 35.30 2.1K
11:49 35.30 35.32 35.30 35.32 2.5K
11:50 35.32 35.32 35.32 35.32 4.4K
11:51 35.30 35.31 35.30 35.31 1.3K
11:52 35.31 35.32 35.31 35.31 5.2K
11:53 35.31 35.31 35.30 35.31 0.8K
11:54 35.31 35.33 35.31 35.33 1.7K
11:55 35.33 35.38 35.32 35.38 2.5K
11:56 35.38 35.38 35.35 35.36 1.8K
11:57 35.34 35.35 35.33 35.34 5.9K
11:58 35.34 35.34 35.34 35.34 0.5K
11:59 35.34 35.34 35.34 35.34 1.1K
12:00 35.34 35.34 35.34 35.34 1.3K
12:01 35.34 35.36 35.34 35.34 2.3K
12:02 35.35 35.36 35.33 35.36 2.1K
12:03 35.38 35.38 35.34 35.34 2.9K
12:04 35.34 35.38 35.34 35.37 3.2K
12:05 35.35 35.35 35.34 35.34 4.1K
12:06 35.33 35.33 35.32 35.33 2.7K
12:07 35.34 35.34 35.28 35.28 7.6K
12:08 35.28 35.28 35.28 35.28 0.8K
12:09 35.26 35.26 35.24 35.26 5.8K
12:10 35.25 35.25 35.24 35.25 5.9K
12:11 35.23 35.27 35.23 35.24 8.9K
12:12 35.24 35.28 35.24 35.27 5.2K
12:13 35.28 35.28 35.26 35.26 12.0K
12:14 35.30 35.32 35.23 35.32 68.0K
12:15 35.32 35.34 35.32 35.33 81.3K
12:16 35.34 35.34 35.29 35.29 26.9K
12:17 35.29 35.29 35.25 35.29 6.1K
12:18 35.30 35.30 35.21 35.21 3.2K
12:19 35.21 35.21 35.18 35.20 3.0K
12:20 35.20 35.20 35.16 35.16 2.8K
12:21 35.16 35.16 35.10 35.10 2.6K
12:22 35.10 35.10 35.05 35.05 1.4K
12:23 35.05 35.05 35.02 35.04 2.6K
12:24 35.04 35.10 35.02 35.10 3.8K
12:25 35.10 35.10 35.05 35.05 5.1K
12:26 35.05 35.07 35.05 35.07 1.6K
12:27 35.04 35.05 35.04 35.05 1.9K
12:28 35.07 35.09 35.07 35.09 2.6K
12:29 35.05 35.08 35.05 35.08 0.9K
12:30 35.07 35.07 35.05 35.05 4.1K
12:31 35.06 35.06 35.04 35.04 4.6K
12:32 35.04 35.04 35.02 35.02 1.9K
12:33 35.02 35.02 35.02 35.02 1.3K
12:34 35.04 35.05 35.03 35.05 2.0K
12:35 35.05 35.08 35.05 35.08 2.0K
12:36 35.08 35.08 35.05 35.06 3.3K
12:37 35.04 35.04 35.01 35.01 3.0K
12:38 35.01 35.02 34.99 34.99 2.3K
12:39 35.00 35.00 35.00 35.00 1.5K
12:40 34.99 34.99 34.97 34.97 2.5K
12:41 34.97 34.99 34.97 34.99 0.7K
12:42 34.99 35.00 34.99 35.00 1.3K
12:43 35.00 35.00 34.98 34.98 2.0K
12:44 35.00 35.00 35.00 35.00 2.5K
12:45 34.99 34.99 34.96 34.96 6.9K
12:46 34.93 34.93 34.93 34.93 2.0K
12:47 34.94 34.94 34.91 34.93 1.2K
12:48 34.93 34.93 34.89 34.89 3.4K
12:49 34.89 34.90 34.87 34.90 5.3K
12:50 34.90 34.90 34.87 34.87 2.2K
12:51 34.86 34.86 34.82 34.82 2.8K
12:52 34.79 34.79 34.78 34.78 1.9K
12:53 34.75 34.78 34.75 34.78 1.7K
12:54 34.78 34.78 34.74 34.76 2.7K
12:55 34.74 34.74 34.74 34.74 1.3K
12:56 34.75 34.75 34.73 34.73 5.4K
12:57 34.73 34.73 34.70 34.70 2.1K
12:58 34.70 34.70 34.69 34.69 2.0K
12:59 34.69 34.69 34.69 34.69 1.8K
13:00 34.69 34.69 34.62 34.64 6.1K
13:01 34.67 34.70 34.67 34.70 4.8K
13:02 34.71 34.71 34.71 34.71 2.6K
13:03 34.74 34.76 34.74 34.76 9.4K
13:04 34.77 34.82 34.77 34.82 3.0K
13:05 34.83 34.88 34.83 34.84 5.9K
13:06 34.84 34.84 34.84 34.84 2.3K
13:07 34.84 34.88 34.82 34.82 3.6K
13:08 34.82 34.82 34.82 34.82 0.7K
13:09 34.82 34.89 34.82 34.89 1.9K
13:10 34.87 34.90 34.87 34.90 1.8K
13:11 34.90 34.92 34.90 34.92 1.3K
13:12 34.93 34.93 34.88 34.88 3.7K
13:13 34.88 34.88 34.87 34.87 0.4K
13:14 34.90 34.92 34.90 34.92 2.0K
13:15 34.92 34.93 34.92 34.92 1.2K
13:16 34.93 34.93 34.88 34.88 4.3K
13:17 34.90 34.90 34.88 34.88 2.0K
13:18 34.88 34.88 34.88 34.88 1.3K
13:19 34.88 34.88 34.88 34.88 2.1K
13:20 34.88 34.89 34.88 34.89 0.2K
13:21 34.90 34.90 34.86 34.86 4.2K
13:22 34.86 34.86 34.83 34.83 1.2K
13:23 34.84 34.84 34.84 34.84 1.3K
13:24 34.84 34.84 34.80 34.80 1.8K
13:25 34.80 34.80 34.79 34.79 0.6K
13:26 34.82 34.83 34.82 34.83 3.7K
13:27 34.83 34.83 34.81 34.82 3.6K
13:28 34.82 34.85 34.82 34.85 1.1K
13:29 34.85 34.85 34.84 34.84 3.1K
13:30 34.85 34.85 34.83 34.84 1.8K
13:31 34.84 34.85 34.84 34.85 1.0K
13:32 34.85 34.89 34.85 34.87 2.4K
13:33 34.87 34.91 34.87 34.91 1.6K
13:34 34.91 34.93 34.91 34.93 4.2K
13:35 34.95 34.97 34.95 34.97 1.5K
13:36 34.97 34.97 34.92 34.94 3.7K
13:37 34.94 34.97 34.94 34.97 2.5K
13:38 34.98 34.98 34.96 34.96 1.8K
13:39 34.97 34.97 34.97 34.97 1.3K
13:40 34.97 34.97 34.96 34.97 2.2K
13:41 34.95 34.97 34.93 34.97 2.9K
13:42 34.97 34.97 34.95 34.96 2.4K
13:43 34.93 34.93 34.93 34.93 0.3K
13:44 34.93 34.94 34.93 34.94 0.9K
13:45 34.95 34.95 34.92 34.92 4.5K
13:46 34.92 34.92 34.92 34.92 1.2K
13:47 34.91 34.91 34.91 34.91 0.8K
13:48 34.90 34.90 34.90 34.90 1.5K
13:49 34.91 34.91 34.91 34.91 1.4K
13:50 34.91 34.91 34.91 34.91 1.3K
13:51 34.91 34.92 34.91 34.91 2.4K
13:52 34.91 34.94 34.91 34.94 2.1K
13:53 34.94 34.95 34.94 34.95 1.0K
13:54 34.95 34.95 34.93 34.93 5.5K
13:55 34.93 34.94 34.93 34.94 1.6K
13:56 34.94 34.94 34.94 34.94 0.8K
13:57 34.95 34.95 34.93 34.93 4.0K
13:58 34.92 34.93 34.92 34.93 4.1K
13:59 34.94 34.94 34.94 34.94 2.0K
14:00 34.94 34.94 34.94 34.94 1.5K
14:01 34.94 34.95 34.93 34.93 7.2K
14:02 34.91 34.92 34.91 34.92 2.3K
14:03 34.92 34.96 34.92 34.96 3.9K
14:04 34.96 34.97 34.96 34.97 1.1K
14:05 34.97 34.97 34.93 34.95 3.4K
14:06 34.95 34.95 34.93 34.93 0.5K
14:07 34.93 34.93 34.93 34.93 2.6K
14:08 34.93 34.93 34.93 34.93 0.7K
14:09 34.93 34.93 34.88 34.88 4.1K
14:10 34.89 34.90 34.89 34.90 1.9K
14:11 34.90 34.90 34.90 34.90 0.4K
14:12 34.90 34.92 34.90 34.92 7.4K
14:13 34.92 34.97 34.92 34.97 3.8K
14:14 34.97 34.97 34.97 34.97 0.4K
14:15 34.97 34.97 34.97 34.97 0.4K
14:16 34.98 35.00 34.98 35.00 1.7K
14:17 35.01 35.03 35.01 35.02 7.0K
14:18 35.02 35.03 35.02 35.03 3.3K
14:19 35.03 35.04 35.00 35.02 5.7K
14:20 35.02 35.02 35.02 35.02 1.0K
14:21 35.02 35.03 35.01 35.02 3.9K
14:22 35.02 35.02 35.02 35.02 1.2K
14:23 35.02 35.03 35.02 35.03 0.7K
14:24 35.03 35.04 35.03 35.03 1.3K
14:25 35.03 35.07 35.03 35.07 2.8K
14:26 35.07 35.11 35.07 35.11 2.5K
14:27 35.08 35.08 35.05 35.05 5.5K
14:28 35.06 35.07 35.06 35.07 0.9K
14:29 35.07 35.10 35.07 35.10 1.2K
14:30 35.10 35.11 35.10 35.11 0.6K
14:31 35.11 35.12 35.11 35.12 1.8K
14:32 35.11 35.12 35.11 35.12 1.5K
14:33 35.12 35.13 35.08 35.08 6.4K
14:34 35.10 35.10 35.08 35.08 1.3K
14:35 35.09 35.10 35.09 35.10 1.3K
14:36 35.10 35.10 35.08 35.08 2.5K
14:37 35.09 35.10 35.08 35.10 3.2K
14:38 35.10 35.10 35.09 35.09 3.9K
14:39 35.09 35.09 35.08 35.08 1.0K
14:40 35.08 35.08 35.07 35.07 3.6K
14:41 35.09 35.09 35.09 35.09 4.4K
14:42 35.09 35.09 35.07 35.07 1.9K
14:43 35.06 35.08 35.06 35.08 0.8K
14:44 35.08 35.09 35.07 35.07 3.7K
14:45 35.06 35.08 35.06 35.07 1.9K
14:46 35.07 35.30 35.07 35.25 48.6K
14:47 35.19 35.19 35.18 35.18 3.9K
14:48 35.19 35.20 35.18 35.18 3.8K
14:49 35.18 35.18 35.17 35.17 1.3K
14:50 35.18 35.20 35.18 35.20 2.8K
14:51 35.20 35.24 35.20 35.24 4.7K
14:52 35.24 35.25 35.22 35.25 16.2K
14:53 35.25 35.27 35.25 35.26 6.7K
14:54 35.26 35.27 35.26 35.27 0.7K
14:55 35.28 35.28 35.27 35.27 5.4K
14:56 35.27 35.27 35.27 35.27 1.2K
14:57 35.27 35.29 35.27 35.28 4.2K
14:58 35.28 35.28 35.24 35.26 16.6K
14:59 35.27 35.27 35.26 35.26 0.9K
15:00 35.26 35.27 35.26 35.27 5.9K
15:01 35.27 35.27 35.27 35.27 5.9K
15:02 35.27 35.27 35.26 35.27 4.0K
15:03 35.28 35.28 35.26 35.28 2.2K
15:04 35.28 35.28 35.28 35.28 0.8K
15:05 35.28 35.28 35.27 35.27 5.9K
15:06 35.27 35.27 35.24 35.24 6.5K
15:07 35.24 35.24 35.23 35.23 3.2K
15:08 35.21 35.22 35.19 35.19 17.1K
15:09 35.19 35.21 35.19 35.20 3.2K
15:10 35.20 35.21 35.20 35.21 1.0K
15:11 35.22 35.23 35.22 35.23 6.6K
15:12 35.21 35.23 35.21 35.23 8.9K
15:13 35.23 35.23 35.21 35.21 4.2K
15:14 35.21 35.22 35.21 35.22 1.7K
15:15 35.22 35.22 35.22 35.22 1.2K
15:16 35.22 35.22 35.17 35.17 7.7K
15:17 35.15 35.18 35.15 35.16 6.7K
15:18 35.19 35.21 35.18 35.19 7.3K
15:19 35.18 35.19 35.18 35.18 1.5K
15:20 35.18 35.18 35.17 35.17 3.1K
15:21 35.17 35.20 35.17 35.20 2.8K
15:22 35.17 35.22 35.17 35.22 2.2K
15:23 35.22 35.22 35.22 35.22 3.1K
15:24 35.23 35.23 35.21 35.22 1.4K
15:25 35.22 35.25 35.22 35.25 5.6K
15:26 35.25 35.25 35.24 35.25 4.0K
15:27 35.23 35.24 35.23 35.24 7.0K
15:28 35.23 35.25 35.23 35.24 3.8K
15:29 35.25 35.26 35.25 35.26 4.0K
15:30 35.25 35.25 35.25 35.25 4.5K
15:31 35.25 35.25 35.24 35.24 9.2K
15:32 35.22 35.24 35.21 35.21 7.1K
15:33 35.21 35.25 35.21 35.25 2.9K
15:34 35.27 35.28 35.26 35.27 3.3K
15:35 35.28 35.32 35.28 35.32 4.6K
15:36 35.34 35.34 35.31 35.31 16.3K
15:37 35.31 35.32 35.31 35.32 2.0K
15:38 35.35 35.38 35.35 35.38 7.4K
15:39 35.38 35.40 35.37 35.37 15.7K
15:40 35.35 35.37 35.35 35.36 12.1K
15:41 35.35 35.35 35.34 35.34 13.6K
15:42 35.34 35.36 35.34 35.35 17.3K
15:43 35.35 35.37 35.35 35.37 9.6K
15:44 35.38 35.39 35.38 35.39 5.1K
15:45 35.41 35.41 35.37 35.37 20.1K
15:46 35.38 35.39 35.38 35.39 5.9K
15:47 35.38 35.38 35.36 35.38 17.3K
15:48 35.38 35.38 35.38 35.38 11.3K
15:49 35.36 35.36 35.31 35.31 11.1K
15:50 35.29 35.31 35.29 35.31 7.9K
15:51 35.28 35.28 35.22 35.23 16.1K
15:52 35.22 35.22 35.20 35.22 13.1K
15:53 35.20 35.21 35.19 35.19 14.4K
15:54 35.20 35.21 35.20 35.21 9.3K
15:55 35.21 35.21 35.15 35.15 18.8K
15:56 35.16 35.19 35.16 35.19 18.9K
15:57 35.17 35.18 35.13 35.13 42.4K
15:58 35.13 35.14 35.12 35.12 35.0K
15:59 35.12 35.12 35.11 35.11 41.6K
16:00 35.09 35.10 35.01 35.03 527.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles