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 40.02 40.58 39.76 39.89 31.2K
09:32 39.89 40.07 39.89 39.92 4.5K
09:33 39.92 40.25 39.92 40.17 2.9K
09:34 40.17 40.17 40.01 40.01 1.7K
09:35 40.01 40.11 40.01 40.11 2.5K
09:36 39.89 39.97 39.89 39.97 0.9K
09:37 39.97 39.98 39.97 39.98 0.9K
09:38 39.98 40.02 39.98 40.00 0.8K
09:39 39.99 40.01 39.96 40.01 4.6K
09:40 40.01 40.03 40.01 40.03 1.9K
09:41 40.03 40.14 40.03 40.14 1.2K
09:42 40.14 40.14 40.14 40.14 0.4K
09:43 40.12 40.15 40.12 40.15 3.5K
09:44 40.15 40.15 40.13 40.13 0.4K
09:45 40.14 40.18 40.14 40.18 2.9K
09:46 40.18 40.26 40.18 40.26 1.4K
09:47 40.26 40.28 40.26 40.28 1.3K
09:48 40.28 40.28 40.23 40.24 4.2K
09:49 40.24 40.24 40.16 40.16 19.7K
09:50 40.16 40.16 40.09 40.09 1.0K
09:51 40.09 40.22 40.09 40.22 5.5K
09:52 40.25 40.25 40.20 40.25 4.5K
09:53 40.29 40.29 40.28 40.28 1.7K
09:54 40.28 40.33 40.28 40.33 1.9K
09:55 40.32 40.32 40.31 40.31 2.0K
09:56 40.31 40.31 40.22 40.24 1.8K
09:57 40.17 40.17 40.17 40.17 1.6K
09:58 40.17 40.19 40.15 40.15 1.9K
09:59 40.15 40.19 40.15 40.19 0.8K
10:00 40.22 40.30 40.22 40.30 6.8K
10:01 40.28 40.28 40.21 40.21 3.9K
10:02 40.21 40.25 40.21 40.22 2.0K
10:03 40.22 40.26 40.20 40.26 2.2K
10:04 40.26 40.26 40.23 40.26 3.4K
10:05 40.26 40.33 40.26 40.33 2.1K
10:06 40.33 40.33 40.27 40.30 3.0K
10:07 40.30 40.31 40.30 40.30 4.4K
10:08 40.30 40.40 40.30 40.40 2.5K
10:09 40.40 40.48 40.40 40.48 3.2K
10:10 40.47 40.48 40.44 40.44 3.5K
10:11 40.42 40.42 40.40 40.41 3.5K
10:12 40.41 40.43 40.39 40.42 8.4K
10:13 40.42 40.44 40.41 40.41 2.7K
10:14 40.40 40.41 40.40 40.41 2.1K
10:15 40.41 40.44 40.33 40.34 6.1K
10:16 40.34 40.34 40.30 40.30 0.4K
10:17 40.30 40.30 40.24 40.24 1.2K
10:18 40.28 40.28 40.28 40.28 1.5K
10:19 40.28 40.31 40.28 40.31 1.2K
10:20 40.31 40.34 40.31 40.34 0.7K
10:21 40.34 40.34 40.34 40.34 0.7K
10:22 40.31 40.32 40.29 40.32 3.6K
10:23 40.29 40.30 40.28 40.30 4.2K
10:24 40.37 40.37 40.35 40.36 2.6K
10:25 40.36 40.40 40.36 40.38 1.0K
10:26 40.38 40.40 40.38 40.40 1.0K
10:27 40.39 40.42 40.39 40.42 1.9K
10:28 40.45 40.46 40.45 40.46 2.4K
10:29 40.46 40.46 40.45 40.46 1.3K
10:30 40.47 40.47 40.43 40.43 2.0K
10:31 40.43 40.44 40.43 40.44 0.1K
10:32 40.44 40.44 40.42 40.44 4.5K
10:33 40.47 40.47 40.43 40.43 4.1K
10:34 40.43 40.45 40.43 40.43 2.6K
10:35 40.41 40.41 40.39 40.40 4.0K
10:36 40.41 40.41 40.38 40.38 1.0K
10:37 40.38 40.38 40.32 40.32 1.4K
10:38 40.30 40.33 40.30 40.33 2.5K
10:39 40.33 40.36 40.33 40.34 2.0K
10:40 40.34 40.34 40.34 40.34 0.8K
10:41 40.34 40.34 40.29 40.33 2.6K
10:42 40.33 40.33 40.14 40.14 36.2K
10:43 40.14 40.18 40.14 40.18 5.7K
10:44 40.17 40.19 40.17 40.19 3.6K
10:45 40.19 40.20 40.19 40.20 42.9K
10:46 40.20 40.21 40.20 40.20 22.1K
10:47 40.20 40.22 40.20 40.21 4.3K
10:48 40.21 40.23 40.21 40.23 9.5K
10:49 40.28 40.29 40.28 40.29 4.1K
10:50 40.29 40.29 40.29 40.29 0.6K
10:51 40.32 40.33 40.32 40.33 2.4K
10:52 40.33 40.35 40.32 40.35 2.4K
10:53 40.35 40.36 40.35 40.36 1.1K
10:54 40.36 40.40 40.36 40.38 2.1K
10:55 40.40 40.40 40.38 40.38 3.7K
10:56 40.41 40.41 40.38 40.39 4.2K
10:57 40.39 40.41 40.38 40.38 3.5K
10:58 40.38 40.38 40.35 40.35 1.3K
10:59 40.35 40.38 40.35 40.38 1.5K
11:00 40.38 40.38 40.37 40.38 1.8K
11:01 40.38 40.38 40.33 40.33 6.9K
11:02 40.33 40.33 40.31 40.32 1.6K
11:03 40.32 40.32 40.31 40.32 0.7K
11:04 40.32 40.34 40.32 40.34 5.8K
11:05 40.34 40.34 40.27 40.27 4.6K
11:06 40.27 40.27 40.26 40.26 2.2K
11:07 40.26 40.39 40.26 40.39 214.2K
11:08 40.40 40.40 40.40 40.40 1.6K
11:09 40.41 40.41 40.39 40.39 1.4K
11:10 40.39 40.39 40.39 40.39 1.1K
11:11 40.39 40.39 40.38 40.38 3.4K
11:12 40.38 40.39 40.34 40.34 3.5K
11:13 40.35 40.35 40.35 40.35 1.5K
11:14 40.35 40.35 40.35 40.35 0.6K
11:15 40.35 40.45 40.35 40.45 1.6K
11:16 40.46 40.49 40.46 40.49 1.4K
11:17 40.50 40.51 40.49 40.51 14.1K
11:18 40.51 40.59 40.51 40.59 7.7K
11:19 40.58 40.58 40.51 40.51 5.1K
11:20 40.48 40.48 40.48 40.48 1.3K
11:21 40.48 40.48 40.46 40.46 1.0K
11:22 40.46 40.46 40.46 40.46 0.4K
11:23 40.46 40.46 40.43 40.45 2.0K
11:24 40.45 40.47 40.45 40.47 0.8K
11:25 40.47 40.47 40.47 40.47 1.0K
11:26 40.48 40.49 40.48 40.49 1.8K
11:27 40.49 40.49 40.49 40.49 0.5K
11:28 40.51 40.52 40.51 40.52 1.4K
11:29 40.52 40.58 40.52 40.58 3.7K
11:30 40.55 40.56 40.55 40.56 0.6K
11:31 40.56 40.59 40.56 40.59 3.2K
11:32 40.59 40.59 40.56 40.56 1.9K
11:33 40.56 40.59 40.56 40.59 5.0K
11:34 40.59 40.66 40.59 40.66 2.7K
11:35 40.66 40.66 40.66 40.66 0.3K
11:36 40.66 40.67 40.65 40.67 1.2K
11:37 40.67 40.67 40.64 40.65 2.7K
11:38 40.65 40.68 40.65 40.68 0.9K
11:39 40.68 40.70 40.62 40.62 8.5K
11:40 40.61 40.61 40.59 40.60 2.8K
11:41 40.60 40.62 40.60 40.62 5.9K
11:42 40.64 40.64 40.61 40.61 2.8K
11:43 40.61 40.61 40.53 40.53 1.8K
11:44 40.53 40.53 40.53 40.53 0.7K
11:45 40.52 40.52 40.50 40.50 6.6K
11:46 40.52 40.52 40.52 40.52 1.8K
11:47 40.55 40.55 40.54 40.54 1.5K
11:48 40.54 40.54 40.54 40.54 4.4K
11:49 40.54 40.57 40.54 40.57 0.8K
11:50 40.55 40.55 40.53 40.53 3.8K
11:51 40.53 40.53 40.53 40.53 2.8K
11:52 40.52 40.52 40.48 40.48 3.1K
11:53 40.48 40.48 40.47 40.47 0.7K
11:54 40.47 40.47 40.44 40.45 3.4K
11:55 40.45 40.45 40.45 40.45 1.5K
11:56 40.47 40.47 40.45 40.45 2.4K
11:57 40.45 40.48 40.45 40.46 3.3K
11:58 40.46 40.50 40.46 40.48 1.5K
11:59 40.52 40.55 40.51 40.51 7.7K
12:00 40.50 40.50 40.48 40.48 2.7K
12:01 40.44 40.46 40.44 40.46 5.8K
12:02 40.46 40.50 40.46 40.50 1.4K
12:03 40.50 40.53 40.50 40.53 3.1K
12:04 40.53 40.54 40.49 40.54 3.3K
12:05 40.55 40.55 40.48 40.48 4.6K
12:06 40.52 40.56 40.52 40.56 9.8K
12:07 40.58 40.58 40.56 40.58 27.1K
12:08 40.58 40.58 40.57 40.57 4.6K
12:09 40.57 40.61 40.57 40.61 3.3K
12:10 40.59 40.59 40.59 40.59 1.2K
12:11 40.59 40.60 40.59 40.59 8.6K
12:12 40.52 40.53 40.52 40.53 3.4K
12:13 40.52 40.52 40.52 40.52 2.6K
12:14 40.52 40.52 40.47 40.47 3.8K
12:15 40.47 40.47 40.47 40.47 0.9K
12:16 40.47 40.47 40.47 40.47 1.1K
12:17 40.53 40.53 40.44 40.44 6.9K
12:18 40.44 40.47 40.44 40.47 2.4K
12:19 40.47 40.48 40.47 40.48 0.9K
12:20 40.48 40.48 40.45 40.45 4.6K
12:21 40.44 40.44 40.44 40.44 1.0K
12:22 40.42 40.42 40.41 40.41 2.3K
12:23 40.37 40.39 40.36 40.38 4.0K
12:24 40.38 40.39 40.38 40.39 4.4K
12:25 40.42 40.43 40.42 40.42 4.8K
12:26 40.44 40.44 40.43 40.43 2.4K
12:27 40.43 40.43 40.41 40.41 5.3K
12:28 40.40 40.40 40.40 40.40 1.9K
12:29 40.40 40.40 40.40 40.40 1.2K
12:30 40.40 40.40 40.40 40.40 0.9K
12:31 40.40 40.41 40.40 40.41 6.4K
12:32 40.41 40.45 40.41 40.45 4.8K
12:33 40.44 40.44 40.42 40.42 3.8K
12:34 40.42 40.44 40.42 40.44 4.0K
12:35 40.42 40.42 40.37 40.37 3.8K
12:36 40.37 40.37 40.37 40.37 0.6K
12:37 40.37 40.43 40.37 40.41 3.4K
12:38 40.41 40.41 40.37 40.37 7.6K
12:39 40.34 40.36 40.34 40.36 2.0K
12:40 40.36 40.36 40.33 40.33 1.6K
12:41 40.33 40.35 40.32 40.32 2.5K
12:42 40.32 40.32 40.28 40.28 2.2K
12:43 40.28 40.32 40.28 40.29 2.2K
12:44 40.30 40.30 40.27 40.27 2.9K
12:45 40.27 40.27 40.25 40.25 1.4K
12:46 40.25 40.25 40.21 40.23 3.5K
12:47 40.25 40.27 40.25 40.27 11.0K
12:48 40.27 40.28 40.25 40.28 6.7K
12:49 40.31 40.33 40.31 40.33 4.4K
12:50 40.30 40.31 40.30 40.31 5.4K
12:51 40.31 40.32 40.31 40.32 2.8K
12:52 40.32 40.32 40.32 40.32 0.8K
12:53 40.32 40.34 40.32 40.34 0.8K
12:54 40.34 40.37 40.34 40.37 3.1K
12:55 40.37 40.37 40.36 40.36 4.2K
12:56 40.36 40.36 40.35 40.35 3.4K
12:57 40.35 40.36 40.35 40.36 2.8K
12:58 40.35 40.37 40.34 40.37 8.4K
12:59 40.37 40.37 40.36 40.36 1.2K
13:00 40.36 40.36 40.34 40.34 4.0K
13:01 40.34 40.35 40.33 40.33 2.3K
13:02 40.33 40.38 40.33 40.38 2.3K
13:03 40.38 40.38 40.37 40.37 1.1K
13:04 40.35 40.37 40.34 40.37 6.4K
13:05 40.39 40.39 40.39 40.39 3.2K
13:06 40.39 40.41 40.39 40.41 2.7K
13:07 40.41 40.41 40.40 40.40 0.6K
13:08 40.41 40.43 40.41 40.42 5.6K
13:09 40.42 40.42 40.41 40.42 3.7K
13:10 40.42 40.44 40.42 40.44 1.3K
13:11 40.44 40.44 40.43 40.43 1.7K
13:12 40.43 40.43 40.43 40.43 2.2K
13:13 40.43 40.45 40.43 40.45 3.4K
13:14 40.45 40.45 40.43 40.43 4.2K
13:15 40.43 40.44 40.43 40.43 4.0K
13:16 40.43 40.46 40.43 40.46 2.3K
13:17 40.48 40.48 40.44 40.44 8.5K
13:18 40.44 40.46 40.43 40.46 4.6K
13:19 40.46 40.46 40.43 40.43 4.8K
13:20 40.43 40.46 40.43 40.46 1.6K
13:21 40.47 40.47 40.44 40.44 8.5K
13:22 40.44 40.44 40.40 40.40 7.3K
13:23 40.42 40.44 40.39 40.39 14.7K
13:24 40.39 40.39 40.37 40.38 4.6K
13:25 40.39 40.45 40.39 40.45 7.3K
13:26 40.45 40.45 40.43 40.43 1.9K
13:27 40.41 40.44 40.41 40.44 4.0K
13:28 40.43 40.43 40.43 40.43 3.3K
13:29 40.43 40.43 40.40 40.40 5.0K
13:30 40.40 40.40 40.40 40.40 1.4K
13:31 40.40 40.45 40.40 40.45 2.2K
13:32 40.45 40.46 40.44 40.44 4.9K
13:33 40.44 40.46 40.44 40.46 1.0K
13:34 40.46 40.46 40.41 40.41 5.4K
13:35 40.41 40.42 40.39 40.39 3.9K
13:36 40.40 40.41 40.40 40.41 6.7K
13:37 40.41 40.41 40.41 40.41 1.9K
13:38 40.42 40.43 40.41 40.41 4.7K
13:39 40.41 40.43 40.41 40.43 2.7K
13:40 40.45 40.45 40.44 40.44 2.5K
13:41 40.44 40.44 40.44 40.44 1.5K
13:42 40.44 40.46 40.42 40.46 4.8K
13:43 40.45 40.45 40.45 40.45 1.8K
13:44 40.45 40.46 40.45 40.46 1.7K
13:45 40.45 40.45 40.45 40.45 0.8K
13:46 40.44 40.44 40.42 40.42 4.5K
13:47 40.37 40.39 40.37 40.39 4.1K
13:48 40.39 40.39 40.37 40.37 6.0K
13:49 40.37 40.38 40.37 40.38 2.1K
13:50 40.38 40.39 40.38 40.39 2.8K
13:51 40.39 40.39 40.39 40.39 4.8K
13:52 40.39 40.41 40.39 40.41 1.5K
13:53 40.41 40.42 40.40 40.41 2.8K
13:54 40.40 40.40 40.40 40.40 2.5K
13:55 40.38 40.41 40.38 40.41 2.0K
13:56 40.41 40.41 40.41 40.41 1.1K
13:57 40.40 40.42 40.40 40.42 1.8K
13:58 40.42 40.44 40.40 40.41 5.6K
13:59 40.35 40.38 40.35 40.37 4.2K
14:00 40.37 40.37 40.37 40.37 0.3K
14:01 40.37 40.38 40.37 40.38 2.1K
14:02 40.38 40.38 40.38 40.38 2.7K
14:03 40.38 40.39 40.38 40.39 1.5K
14:04 40.39 40.42 40.39 40.42 3.2K
14:05 40.43 40.48 40.43 40.48 2.8K
14:06 40.48 40.50 40.48 40.50 5.2K
14:07 40.50 40.52 40.47 40.47 4.5K
14:08 40.47 40.50 40.47 40.50 1.5K
14:09 40.49 40.49 40.49 40.49 0.5K
14:10 40.49 40.49 40.46 40.46 2.8K
14:11 40.46 40.46 40.43 40.43 1.9K
14:12 40.43 40.43 40.42 40.43 3.8K
14:13 40.43 40.45 40.43 40.45 0.3K
14:14 40.45 40.45 40.45 40.45 0.8K
14:15 40.45 40.45 40.41 40.41 3.2K
14:16 40.41 40.41 40.38 40.40 4.9K
14:17 40.40 40.43 40.40 40.42 1.6K
14:18 40.42 40.42 40.39 40.39 3.2K
14:19 40.39 40.39 40.39 40.39 2.2K
14:20 40.40 40.41 40.40 40.41 3.1K
14:21 40.39 40.39 40.38 40.38 2.9K
14:22 40.38 40.38 40.36 40.36 4.5K
14:23 40.36 40.36 40.36 40.36 0.4K
14:24 40.36 40.36 40.34 40.34 1.4K
14:25 40.34 40.36 40.34 40.36 2.1K
14:26 40.36 40.38 40.35 40.38 3.9K
14:27 40.35 40.35 40.35 40.35 4.4K
14:28 40.35 40.35 40.33 40.33 4.3K
14:29 40.31 40.31 40.29 40.29 98.1K
14:30 40.29 40.29 40.28 40.28 5.4K
14:31 40.28 40.28 40.25 40.26 6.1K
14:32 40.27 40.27 40.22 40.23 16.2K
14:33 40.25 40.30 40.25 40.30 6.2K
14:34 40.32 40.32 40.29 40.29 5.5K
14:35 40.29 40.30 40.29 40.30 5.4K
14:36 40.37 40.37 40.37 40.37 3.4K
14:37 40.37 40.41 40.37 40.41 3.0K
14:38 40.42 40.42 40.41 40.41 2.3K
14:39 40.41 40.41 40.37 40.37 4.9K
14:40 40.39 40.39 40.38 40.38 3.2K
14:41 40.38 40.38 40.36 40.36 3.2K
14:42 40.36 40.38 40.36 40.36 6.3K
14:43 40.36 40.36 40.35 40.35 1.4K
14:44 40.35 40.38 40.35 40.37 10.7K
14:45 40.36 40.37 40.36 40.37 2.4K
14:46 40.37 40.37 40.34 40.34 3.2K
14:47 40.34 40.34 40.33 40.33 1.3K
14:48 40.35 40.35 40.35 40.35 2.9K
14:49 40.35 40.35 40.33 40.33 3.1K
14:50 40.33 40.33 40.33 40.33 3.8K
14:51 40.33 40.33 40.31 40.31 5.5K
14:52 40.32 40.36 40.32 40.36 4.2K
14:53 40.36 40.36 40.36 40.36 1.3K
14:54 40.36 40.36 40.35 40.35 4.8K
14:55 40.35 40.35 40.35 40.35 4.1K
14:56 40.35 40.35 40.32 40.32 5.6K
14:57 40.32 40.33 40.32 40.33 2.4K
14:58 40.32 40.34 40.32 40.33 2.3K
14:59 40.31 40.32 40.31 40.32 7.7K
15:00 40.33 40.34 40.33 40.34 3.1K
15:01 40.34 40.34 40.33 40.33 7.0K
15:02 40.33 40.33 40.33 40.33 1.3K
15:03 40.35 40.35 40.35 40.35 2.9K
15:04 40.36 40.36 40.33 40.33 7.3K
15:05 40.32 40.32 40.30 40.30 5.3K
15:06 40.30 40.31 40.30 40.31 1.5K
15:07 40.32 40.34 40.32 40.34 4.8K
15:08 40.34 40.35 40.34 40.34 6.4K
15:09 40.33 40.33 40.31 40.32 5.3K
15:10 40.32 40.33 40.32 40.33 3.1K
15:11 40.31 40.34 40.31 40.34 4.2K
15:12 40.34 40.34 40.33 40.33 0.8K
15:13 40.33 40.35 40.33 40.34 16.3K
15:14 40.31 40.31 40.30 40.30 7.8K
15:15 40.30 40.31 40.30 40.30 2.4K
15:16 40.30 40.32 40.30 40.32 1.4K
15:17 40.30 40.32 40.29 40.32 12.2K
15:18 40.32 40.32 40.30 40.30 4.4K
15:19 40.30 40.32 40.30 40.30 7.5K
15:20 40.30 40.30 40.29 40.30 4.2K
15:21 40.30 40.30 40.28 40.28 6.5K
15:22 40.29 40.29 40.27 40.27 5.1K
15:23 40.27 40.28 40.26 40.27 18.3K
15:24 40.28 40.28 40.25 40.25 6.8K
15:25 40.24 40.26 40.24 40.25 5.5K
15:26 40.25 40.26 40.23 40.26 9.5K
15:27 40.26 40.26 40.25 40.25 21.7K
15:28 40.21 40.22 40.19 40.19 10.7K
15:29 40.19 40.23 40.19 40.23 16.1K
15:30 40.23 40.24 40.23 40.24 11.5K
15:31 40.24 40.25 40.24 40.24 8.1K
15:32 40.25 40.27 40.25 40.26 6.2K
15:33 40.26 40.28 40.26 40.26 11.8K
15:34 40.25 40.25 40.24 40.25 7.3K
15:35 40.24 40.24 40.23 40.24 12.2K
15:36 40.24 40.25 40.24 40.24 26.2K
15:37 40.24 40.26 40.24 40.24 297.6K
15:38 40.29 40.29 40.21 40.21 104.6K
15:39 40.20 40.20 40.13 40.15 20.1K
15:40 40.15 40.17 40.15 40.17 21.9K
15:41 40.15 40.15 40.15 40.15 10.7K
15:42 40.17 40.18 40.17 40.18 15.7K
15:43 40.18 40.22 40.18 40.22 10.7K
15:44 40.23 40.26 40.23 40.23 23.7K
15:45 40.24 40.24 40.24 40.24 6.9K
15:46 40.26 40.30 40.26 40.30 36.2K
15:47 40.31 40.31 40.29 40.30 12.6K
15:48 40.30 40.30 40.28 40.29 10.3K
15:49 40.29 40.29 40.27 40.29 11.5K
15:50 40.30 40.32 40.29 40.29 16.0K
15:51 40.31 40.38 40.31 40.36 34.2K
15:52 40.37 40.39 40.37 40.38 22.9K
15:53 40.39 40.43 40.39 40.43 13.3K
15:54 40.42 40.43 40.40 40.42 18.0K
15:55 40.42 40.44 40.42 40.44 14.3K
15:56 40.43 40.47 40.43 40.45 66.9K
15:57 40.47 40.47 40.39 40.39 42.1K
15:58 40.39 40.42 40.39 40.39 55.3K
15:59 40.40 40.41 40.37 40.37 60.0K
16:00 40.38 40.43 40.37 40.42 702.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles