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 39.76 39.76 39.00 39.41 28.5K
09:32 39.41 39.70 39.41 39.68 2.5K
09:33 39.68 39.88 39.68 39.76 23.9K
09:34 39.70 39.74 39.66 39.66 5.6K
09:35 39.66 39.71 39.66 39.71 3.2K
09:36 39.71 39.82 39.71 39.82 2.0K
09:37 39.82 39.92 39.82 39.92 1.6K
09:38 39.89 39.92 39.89 39.91 16.8K
09:39 39.86 39.87 39.85 39.87 2.8K
09:40 39.87 39.87 39.87 39.87 1.6K
09:41 39.87 39.92 39.87 39.91 3.6K
09:42 39.91 39.91 39.90 39.90 1.4K
09:43 39.90 39.98 39.90 39.98 1.6K
09:44 40.03 40.03 39.97 39.97 9.9K
09:45 39.91 39.91 39.81 39.81 93.4K
09:46 39.81 39.81 39.80 39.80 3.0K
09:47 39.80 39.85 39.77 39.85 3.9K
09:48 39.83 39.87 39.83 39.87 1.6K
09:49 39.87 39.93 39.87 39.93 2.2K
09:50 39.88 39.90 39.85 39.90 4.8K
09:51 39.87 39.94 39.87 39.94 6.9K
09:52 40.00 40.06 40.00 40.04 10.2K
09:53 40.04 40.09 39.99 40.09 9.5K
09:54 40.09 40.09 40.03 40.07 3.7K
09:55 40.03 40.03 40.02 40.02 44.7K
09:56 40.03 40.03 40.00 40.03 12.4K
09:57 40.04 40.08 40.03 40.08 9.1K
09:58 40.10 40.10 40.03 40.03 4.9K
09:59 40.03 40.05 40.01 40.01 3.4K
10:00 40.01 40.01 39.97 39.97 2.6K
10:01 40.01 40.02 40.00 40.02 3.8K
10:02 40.05 40.06 40.05 40.06 3.6K
10:03 40.08 40.13 40.06 40.06 7.3K
10:04 40.07 40.07 40.05 40.05 2.8K
10:05 40.05 40.13 40.05 40.11 3.5K
10:06 40.16 40.16 40.07 40.07 8.0K
10:07 40.10 40.15 40.10 40.15 5.4K
10:08 40.16 40.16 40.13 40.13 5.2K
10:09 40.14 40.18 40.13 40.18 4.7K
10:10 40.20 40.22 40.20 40.20 10.9K
10:11 40.21 40.22 40.20 40.22 6.7K
10:12 40.22 40.22 40.17 40.18 5.4K
10:13 40.17 40.22 40.17 40.22 11.2K
10:14 40.23 40.23 40.19 40.19 13.6K
10:15 40.19 40.19 40.17 40.17 8.5K
10:16 40.17 40.20 40.17 40.19 3.2K
10:17 40.14 40.14 40.13 40.13 13.9K
10:18 40.13 40.13 40.09 40.13 6.8K
10:19 40.12 40.12 40.09 40.09 4.4K
10:20 40.08 40.09 40.06 40.09 5.1K
10:21 40.08 40.08 40.07 40.07 7.5K
10:22 40.07 40.10 40.07 40.10 13.8K
10:23 40.10 40.17 40.10 40.16 19.3K
10:24 40.14 40.15 40.14 40.15 9.8K
10:25 40.15 40.15 40.11 40.13 9.4K
10:26 40.13 40.15 40.13 40.15 3.8K
10:27 40.16 40.20 40.16 40.19 7.2K
10:28 40.19 40.20 40.18 40.18 6.9K
10:29 40.19 40.20 40.19 40.19 6.3K
10:30 40.19 40.20 40.19 40.20 1.3K
10:31 40.29 40.32 40.26 40.32 26.9K
10:32 40.32 40.34 40.31 40.31 5.2K
10:33 40.34 40.34 40.34 40.34 6.3K
10:34 40.36 40.36 40.29 40.29 5.0K
10:35 40.22 40.22 40.14 40.15 52.5K
10:36 40.16 40.16 40.14 40.15 3.0K
10:37 40.16 40.20 40.16 40.20 5.7K
10:38 40.16 40.17 40.16 40.17 2.0K
10:39 40.17 40.20 40.09 40.09 6.9K
10:40 40.09 40.10 40.08 40.08 2.8K
10:41 40.10 40.10 40.09 40.10 3.0K
10:42 40.10 40.10 40.03 40.03 5.0K
10:43 40.02 40.02 40.02 40.02 1.5K
10:44 40.01 40.04 40.01 40.02 7.1K
10:45 40.02 40.02 40.00 40.01 4.0K
10:46 40.02 40.02 40.00 40.02 5.3K
10:47 40.06 40.06 40.06 40.06 4.6K
10:48 40.06 40.07 40.06 40.07 4.4K
10:49 40.07 40.10 40.07 40.07 6.4K
10:50 40.08 40.08 40.04 40.04 2.8K
10:51 40.05 40.10 40.05 40.10 2.0K
10:52 40.12 40.12 40.09 40.11 3.4K
10:53 40.12 40.13 40.12 40.13 2.4K
10:54 40.13 40.13 40.11 40.11 5.8K
10:55 40.11 40.12 40.09 40.09 5.8K
10:56 40.09 40.11 40.09 40.11 1.1K
10:57 40.11 40.12 40.09 40.09 4.1K
10:58 40.09 40.09 40.05 40.07 3.1K
10:59 40.05 40.06 40.05 40.06 5.3K
11:00 40.06 40.07 40.06 40.06 1.6K
11:01 40.07 40.07 40.05 40.05 4.8K
11:02 40.05 40.06 40.02 40.02 2.1K
11:03 40.02 40.02 40.01 40.01 1.4K
11:04 40.02 40.05 40.02 40.05 3.1K
11:05 40.03 40.03 40.02 40.02 4.1K
11:06 40.03 40.03 40.02 40.02 4.0K
11:07 40.04 40.06 40.04 40.06 1.5K
11:08 40.08 40.10 40.08 40.10 3.6K
11:09 40.10 40.10 40.08 40.10 13.3K
11:10 40.10 40.10 40.10 40.10 0.9K
11:11 40.10 40.10 40.07 40.08 2.8K
11:12 40.07 40.11 40.07 40.10 2.5K
11:13 40.10 40.10 40.10 40.10 0.7K
11:14 40.10 40.11 40.10 40.10 3.0K
11:15 40.13 40.15 40.13 40.15 2.1K
11:16 40.15 40.18 40.15 40.18 2.7K
11:17 40.19 40.20 40.19 40.20 2.2K
11:18 40.20 40.21 40.20 40.21 3.6K
11:19 40.22 40.22 40.20 40.20 4.0K
11:20 40.23 40.24 40.22 40.23 6.4K
11:21 40.23 40.25 40.23 40.25 2.1K
11:22 40.25 40.25 40.22 40.22 2.1K
11:23 40.22 40.23 40.22 40.23 5.5K
11:24 40.25 40.25 40.25 40.25 4.7K
11:25 40.27 40.29 40.27 40.29 1.8K
11:26 40.29 40.34 40.29 40.34 1.5K
11:27 40.34 40.34 40.33 40.33 1.4K
11:28 40.33 40.35 40.32 40.32 4.5K
11:29 40.31 40.33 40.31 40.33 3.0K
11:30 40.33 40.33 40.29 40.29 3.4K
11:31 40.29 40.29 40.29 40.29 2.5K
11:32 40.31 40.31 40.29 40.29 0.9K
11:33 40.29 40.29 40.27 40.28 4.3K
11:34 40.27 40.29 40.27 40.29 3.7K
11:35 40.29 40.30 40.29 40.30 1.2K
11:36 40.30 40.30 40.29 40.29 4.5K
11:37 40.30 40.31 40.30 40.30 4.0K
11:38 40.30 40.30 40.30 40.30 1.6K
11:39 40.30 40.31 40.28 40.31 3.6K
11:40 40.31 40.31 40.29 40.29 3.7K
11:41 40.29 40.31 40.28 40.28 4.8K
11:42 40.28 40.29 40.28 40.28 1.5K
11:43 40.28 40.29 40.28 40.29 1.6K
11:44 40.29 40.29 40.28 40.28 1.5K
11:45 40.28 40.28 40.24 40.26 3.8K
11:46 40.26 40.26 40.26 40.26 1.3K
11:47 40.26 40.26 40.24 40.26 3.4K
11:48 40.26 40.29 40.26 40.29 4.6K
11:49 40.29 40.29 40.27 40.27 1.7K
11:50 40.27 40.30 40.26 40.30 3.8K
11:51 40.30 40.30 40.30 40.30 1.1K
11:52 40.31 40.31 40.30 40.31 1.4K
11:53 40.30 40.30 40.26 40.29 5.3K
11:54 40.29 40.29 40.26 40.26 0.5K
11:55 40.27 40.27 40.23 40.24 2.3K
11:56 40.24 40.24 40.24 40.24 0.5K
11:57 40.24 40.24 40.24 40.24 0.8K
11:58 40.24 40.27 40.24 40.27 1.6K
11:59 40.27 40.31 40.27 40.31 5.2K
12:00 40.31 40.31 40.31 40.31 1.0K
12:01 40.32 40.32 40.29 40.29 6.6K
12:02 40.29 40.33 40.29 40.33 2.6K
12:03 40.32 40.32 40.31 40.31 1.6K
12:04 40.32 40.32 40.29 40.29 1.8K
12:05 40.29 40.29 40.27 40.27 3.9K
12:06 40.27 40.27 40.27 40.27 1.2K
12:07 40.28 40.29 40.27 40.27 3.7K
12:08 40.27 40.27 40.26 40.27 1.9K
12:09 40.27 40.28 40.26 40.27 3.6K
12:10 40.27 40.27 40.25 40.25 3.3K
12:11 40.25 40.25 40.22 40.22 2.8K
12:12 40.22 40.22 40.20 40.20 6.2K
12:13 40.18 40.22 40.18 40.20 9.2K
12:14 40.21 40.26 40.21 40.26 4.1K
12:15 40.27 40.27 40.25 40.25 1.7K
12:16 40.30 40.30 40.30 40.30 3.6K
12:17 40.30 40.31 40.30 40.31 0.6K
12:18 40.31 40.33 40.31 40.31 3.2K
12:19 40.31 40.33 40.31 40.33 6.4K
12:20 40.33 40.33 40.28 40.29 3.1K
12:21 40.29 40.32 40.29 40.32 3.9K
12:22 40.32 40.32 40.31 40.31 0.7K
12:23 40.32 40.32 40.31 40.32 2.0K
12:24 40.32 40.32 40.30 40.31 2.1K
12:25 40.31 40.31 40.31 40.31 1.8K
12:26 40.32 40.33 40.32 40.33 2.3K
12:27 40.35 40.37 40.35 40.37 2.5K
12:28 40.36 40.42 40.36 40.42 10.6K
12:29 40.42 40.43 40.42 40.43 4.7K
12:30 40.44 40.45 40.43 40.45 8.0K
12:31 40.45 40.45 40.45 40.45 1.7K
12:32 40.45 40.50 40.45 40.50 2.1K
12:33 40.50 40.52 40.49 40.49 4.6K
12:34 40.49 40.49 40.46 40.47 1.0K
12:35 40.48 40.48 40.47 40.48 2.0K
12:36 40.48 40.56 40.48 40.56 12.9K
12:37 40.55 40.58 40.55 40.58 2.7K
12:38 40.58 40.60 40.58 40.60 7.2K
12:39 40.60 40.60 40.59 40.60 11.9K
12:40 40.60 40.61 40.60 40.60 7.0K
12:41 40.60 40.61 40.60 40.61 1.1K
12:42 40.61 40.61 40.60 40.61 7.1K
12:43 40.61 40.62 40.61 40.62 1.8K
12:44 40.62 40.62 40.60 40.60 4.7K
12:45 40.60 40.60 40.60 40.60 0.2K
12:46 40.60 40.61 40.60 40.61 6.4K
12:47 40.61 40.61 40.60 40.60 3.1K
12:48 40.60 40.61 40.60 40.60 5.7K
12:49 40.60 40.61 40.60 40.61 11.5K
12:50 40.60 40.61 40.60 40.60 11.8K
12:51 40.59 40.60 40.59 40.60 20.6K
12:52 40.60 40.62 40.60 40.62 9.9K
12:53 40.61 40.61 40.60 40.60 7.4K
12:54 40.60 40.62 40.60 40.62 13.3K
12:55 40.60 40.60 40.59 40.59 4.2K
12:56 40.59 40.60 40.58 40.59 11.2K
12:57 40.59 40.60 40.59 40.60 1.9K
12:58 40.60 40.62 40.60 40.62 1.9K
12:59 40.62 40.62 40.61 40.62 2.3K
13:00 40.62 40.62 40.60 40.60 7.8K
13:01 40.61 40.63 40.59 40.59 4.1K
13:02 40.61 40.63 40.61 40.63 3.0K
13:03 40.63 40.63 40.60 40.60 1.0K
13:04 40.61 40.62 40.60 40.62 2.8K
13:05 40.62 40.68 40.62 40.68 7.4K
13:06 40.67 40.70 40.67 40.68 6.8K
13:07 40.67 40.69 40.67 40.67 1.4K
13:08 40.70 40.71 40.70 40.70 7.1K
13:09 40.70 40.70 40.65 40.65 7.2K
13:10 40.65 40.66 40.65 40.66 1.6K
13:11 40.66 40.66 40.62 40.64 12.3K
13:12 40.64 40.64 40.60 40.61 7.6K
13:13 40.59 40.66 40.59 40.66 8.5K
13:14 40.63 40.67 40.63 40.64 40.0K
13:15 40.64 40.64 40.62 40.62 5.3K
13:16 40.62 40.64 40.62 40.64 4.8K
13:17 40.63 40.66 40.61 40.66 87.2K
13:18 40.66 40.71 40.66 40.71 3.4K
13:19 40.72 40.73 40.72 40.73 10.2K
13:20 40.74 40.74 40.69 40.69 18.1K
13:21 40.68 40.68 40.64 40.64 4.8K
13:22 40.62 40.65 40.62 40.64 70.9K
13:23 40.63 40.63 40.62 40.62 5.4K
13:24 40.62 40.62 40.62 40.62 4.1K
13:25 40.62 40.64 40.62 40.64 4.9K
13:26 40.63 40.63 40.60 40.60 4.3K
13:27 40.60 40.62 40.60 40.62 5.0K
13:28 40.62 40.62 40.62 40.62 2.3K
13:29 40.62 40.67 40.62 40.67 7.8K
13:30 40.68 40.78 40.67 40.77 48.6K
13:31 40.76 40.77 40.76 40.77 6.0K
13:32 40.77 40.77 40.76 40.76 1.3K
13:33 40.76 40.77 40.76 40.77 6.3K
13:34 40.77 40.78 40.76 40.76 11.5K
13:35 40.74 40.74 40.68 40.68 3.1K
13:36 40.69 40.69 40.69 40.69 4.0K
13:37 40.69 40.69 40.67 40.68 5.4K
13:38 40.68 40.68 40.64 40.64 5.5K
13:39 40.64 40.64 40.64 40.64 2.1K
13:40 40.64 40.64 40.62 40.63 2.8K
13:41 40.64 40.64 40.64 40.64 3.6K
13:42 40.64 40.64 40.54 40.56 15.4K
13:43 40.56 40.58 40.56 40.58 4.7K
13:44 40.56 40.57 40.56 40.57 3.5K
13:45 40.58 40.61 40.57 40.61 7.5K
13:46 40.61 40.62 40.61 40.62 5.1K
13:47 40.62 40.63 40.61 40.63 1.5K
13:48 40.63 40.63 40.62 40.63 1.6K
13:49 40.63 40.64 40.63 40.64 1.1K
13:50 40.64 40.64 40.64 40.64 1.0K
13:51 40.64 40.64 40.63 40.64 0.9K
13:52 40.64 40.64 40.63 40.63 2.6K
13:53 40.63 40.63 40.59 40.59 13.3K
13:54 40.60 40.63 40.60 40.63 9.0K
13:55 40.68 40.68 40.65 40.65 2.5K
13:56 40.64 40.64 40.62 40.63 17.5K
13:57 40.64 40.64 40.62 40.62 26.6K
13:58 40.62 40.64 40.62 40.64 16.9K
13:59 40.64 40.64 40.63 40.63 1.7K
14:00 40.63 40.63 40.62 40.63 2.3K
14:01 40.64 40.66 40.61 40.61 46.4K
14:02 40.60 40.68 40.60 40.68 6.5K
14:03 40.69 40.73 40.69 40.72 4.8K
14:04 40.73 40.76 40.73 40.76 2.5K
14:05 40.76 40.78 40.76 40.76 4.7K
14:06 40.76 40.81 40.76 40.81 2.8K
14:07 40.82 40.82 40.82 40.82 2.8K
14:08 40.82 40.86 40.80 40.86 3.9K
14:09 40.86 40.86 40.84 40.84 4.0K
14:10 40.85 40.85 40.83 40.83 13.8K
14:11 40.83 40.86 40.83 40.86 3.1K
14:12 40.86 40.87 40.85 40.87 3.3K
14:13 40.87 40.87 40.87 40.87 2.3K
14:14 40.88 40.88 40.87 40.87 4.3K
14:15 40.86 40.88 40.86 40.88 5.6K
14:16 40.88 40.88 40.84 40.85 9.5K
14:17 40.85 40.87 40.84 40.84 3.6K
14:18 40.86 40.86 40.85 40.86 2.5K
14:19 40.85 40.85 40.82 40.82 19.8K
14:20 40.84 40.87 40.84 40.87 4.4K
14:21 40.85 40.85 40.85 40.85 3.2K
14:22 40.85 40.87 40.85 40.85 5.0K
14:23 40.85 40.85 40.85 40.85 2.3K
14:24 40.85 40.86 40.84 40.86 2.2K
14:25 40.86 40.86 40.85 40.86 9.1K
14:26 40.86 40.86 40.86 40.86 3.9K
14:27 40.82 40.82 40.80 40.80 2.4K
14:28 40.80 40.80 40.78 40.80 2.2K
14:29 40.78 40.81 40.78 40.79 7.7K
14:30 40.79 40.80 40.79 40.80 9.6K
14:31 40.80 40.80 40.80 40.80 3.6K
14:32 40.80 40.81 40.79 40.79 4.1K
14:33 40.78 40.79 40.78 40.79 2.7K
14:34 40.79 40.79 40.78 40.78 7.0K
14:35 40.78 40.80 40.78 40.80 3.2K
14:36 40.80 40.83 40.80 40.83 4.7K
14:37 40.83 40.83 40.83 40.83 2.9K
14:38 40.83 40.84 40.83 40.84 4.0K
14:39 40.87 40.91 40.87 40.91 5.6K
14:40 40.91 40.92 40.91 40.92 3.2K
14:41 40.92 40.92 40.90 40.90 5.3K
14:42 40.90 40.94 40.90 40.94 7.1K
14:43 40.94 40.94 40.92 40.94 4.1K
14:44 40.93 40.93 40.92 40.92 2.2K
14:45 40.93 40.93 40.90 40.90 5.1K
14:46 40.92 40.92 40.91 40.91 2.8K
14:47 40.90 40.90 40.81 40.81 2.6K
14:48 40.81 40.82 40.81 40.82 1.8K
14:49 40.82 40.83 40.82 40.83 1.7K
14:50 40.81 40.81 40.78 40.79 5.8K
14:51 40.80 40.80 40.80 40.80 2.0K
14:52 40.80 40.80 40.77 40.77 0.4K
14:53 40.77 40.83 40.77 40.83 6.3K
14:54 40.83 40.86 40.83 40.86 4.5K
14:55 40.85 40.88 40.85 40.88 2.8K
14:56 40.88 40.90 40.88 40.89 2.2K
14:57 40.89 40.90 40.89 40.90 6.3K
14:58 40.90 40.92 40.90 40.92 1.4K
14:59 40.92 40.94 40.92 40.94 5.2K
15:00 40.94 40.94 40.93 40.93 2.8K
15:01 40.93 40.93 40.92 40.92 7.0K
15:02 40.92 40.92 40.90 40.92 11.1K
15:03 40.92 40.94 40.92 40.94 2.9K
15:04 40.93 40.95 40.93 40.95 5.9K
15:05 40.95 40.95 40.95 40.95 0.3K
15:06 40.94 40.95 40.94 40.95 5.1K
15:07 40.95 40.95 40.94 40.95 2.6K
15:08 40.95 40.96 40.95 40.96 1.5K
15:09 40.95 40.97 40.95 40.97 4.0K
15:10 40.97 40.97 40.94 40.94 4.7K
15:11 40.94 40.96 40.94 40.94 1.9K
15:12 40.94 40.96 40.94 40.95 5.8K
15:13 40.95 40.96 40.95 40.96 2.5K
15:14 40.95 40.95 40.95 40.95 3.8K
15:15 40.94 40.95 40.94 40.95 5.6K
15:16 40.95 40.95 40.94 40.94 5.6K
15:17 40.94 40.98 40.94 40.98 8.7K
15:18 40.97 40.98 40.94 40.94 5.6K
15:19 40.97 40.97 40.96 40.96 5.2K
15:20 40.97 40.98 40.97 40.97 3.5K
15:21 40.95 40.95 40.91 40.91 8.3K
15:22 40.93 40.94 40.92 40.92 5.8K
15:23 40.92 40.93 40.91 40.93 7.9K
15:24 40.93 40.93 40.92 40.92 5.1K
15:25 40.89 40.92 40.89 40.92 12.1K
15:26 40.90 40.90 40.89 40.90 5.3K
15:27 40.90 40.92 40.90 40.90 6.0K
15:28 40.90 40.92 40.90 40.90 6.8K
15:29 40.92 40.96 40.92 40.96 14.1K
15:30 40.98 40.99 40.96 40.96 19.3K
15:31 40.96 40.96 40.89 40.89 5.9K
15:32 40.90 40.90 40.87 40.89 10.7K
15:33 40.89 40.90 40.87 40.88 8.4K
15:34 40.88 40.88 40.86 40.86 5.7K
15:35 40.86 40.86 40.83 40.84 15.7K
15:36 40.84 40.88 40.80 40.80 14.6K
15:37 40.79 40.79 40.75 40.77 8.4K
15:38 40.80 40.85 40.80 40.85 19.1K
15:39 40.87 40.88 40.86 40.87 44.9K
15:40 40.86 40.86 40.84 40.84 6.1K
15:41 40.84 40.84 40.82 40.83 6.8K
15:42 40.87 40.87 40.85 40.86 24.8K
15:43 40.87 40.89 40.86 40.89 9.1K
15:44 40.87 40.90 40.87 40.89 10.0K
15:45 40.89 40.89 40.87 40.89 18.6K
15:46 40.91 40.93 40.91 40.92 32.4K
15:47 40.91 40.93 40.91 40.92 6.2K
15:48 40.90 40.91 40.90 40.90 6.6K
15:49 40.89 40.89 40.85 40.85 20.4K
15:50 40.85 40.85 40.79 40.81 18.4K
15:51 40.82 40.82 40.74 40.75 19.5K
15:52 40.69 40.71 40.66 40.66 15.8K
15:53 40.67 40.69 40.65 40.68 25.0K
15:54 40.69 40.76 40.67 40.76 24.4K
15:55 40.74 40.74 40.65 40.65 29.1K
15:56 40.65 40.65 40.60 40.61 34.8K
15:57 40.61 40.61 40.57 40.57 49.5K
15:58 40.57 40.57 40.54 40.55 36.5K
15:59 40.59 40.60 40.57 40.60 51.5K
16:00 40.58 40.62 40.44 40.62 603.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles