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 40.50 40.50 40.18 40.18 27.9K
09:32 40.35 40.35 40.35 40.35 3.1K
09:33 40.20 40.20 40.08 40.08 2.0K
09:34 40.08 40.17 40.08 40.17 0.4K
09:35 40.17 40.17 40.07 40.07 0.2K
09:36 40.07 40.07 40.06 40.06 1.9K
09:37 40.06 40.08 40.06 40.06 8.0K
09:38 40.06 40.07 40.06 40.06 0.6K
09:39 40.06 40.07 40.04 40.07 0.9K
09:40 40.07 40.07 39.99 39.99 2.7K
09:41 39.99 39.99 39.99 39.99 0.9K
09:42 39.99 39.99 39.96 39.96 1.1K
09:43 39.96 39.98 39.96 39.98 0.7K
09:44 39.98 40.04 39.98 40.04 3.2K
09:45 40.04 40.04 40.02 40.02 1.1K
09:46 40.02 40.02 40.01 40.01 0.4K
09:47 39.93 39.95 39.93 39.95 3.6K
09:48 39.95 39.95 39.91 39.91 1.6K
09:49 39.91 39.91 39.91 39.91 0.1K
09:50 39.91 39.91 39.89 39.89 1.0K
09:51 39.89 39.93 39.89 39.93 1.3K
09:52 39.93 39.97 39.92 39.92 2.4K
09:53 39.90 39.93 39.90 39.93 1.1K
09:54 39.93 39.93 39.88 39.88 2.0K
09:55 39.88 39.88 39.87 39.87 0.7K
09:56 39.87 39.92 39.87 39.92 1.1K
09:57 39.92 39.93 39.92 39.93 0.7K
09:58 39.93 40.00 39.93 40.00 1.4K
09:59 39.98 39.98 39.98 39.98 1.8K
10:00 39.98 39.98 39.92 39.92 1.5K
10:01 39.80 39.80 39.80 39.80 1.2K
10:02 39.80 39.83 39.80 39.83 4.0K
10:03 39.83 39.86 39.83 39.86 1.3K
10:04 39.86 39.86 39.86 39.86 1.2K
10:05 39.84 39.84 39.84 39.84 0.6K
10:06 39.83 39.83 39.79 39.79 2.6K
10:07 39.78 39.78 39.76 39.76 0.7K
10:08 39.78 39.86 39.78 39.86 2.9K
10:09 39.86 39.86 39.83 39.84 2.7K
10:10 39.84 39.85 39.84 39.84 2.8K
10:11 39.84 39.84 39.83 39.84 1.7K
10:12 39.84 39.84 39.84 39.84 0.1K
10:13 39.84 39.90 39.84 39.90 2.1K
10:14 39.90 39.92 39.90 39.92 2.2K
10:15 39.92 39.93 39.92 39.93 0.8K
10:16 39.96 39.96 39.96 39.96 0.4K
10:17 39.93 39.93 39.93 39.93 0.7K
10:18 39.93 39.94 39.93 39.94 0.8K
10:19 39.94 39.96 39.92 39.92 3.7K
10:20 39.92 39.92 39.92 39.92 0.6K
10:21 39.92 39.92 39.90 39.90 1.2K
10:22 39.90 39.90 39.90 39.90 0.3K
10:23 39.90 39.91 39.90 39.91 0.4K
10:24 39.93 39.94 39.93 39.93 1.6K
10:25 39.93 39.95 39.92 39.92 1.4K
10:26 39.92 39.94 39.92 39.94 0.9K
10:27 39.97 39.97 39.97 39.97 1.8K
10:28 39.97 39.97 39.97 39.97 0.2K
10:29 39.97 39.97 39.93 39.93 1.2K
10:30 39.93 39.93 39.93 39.93 1.2K
10:31 39.93 39.93 39.93 39.93 0.9K
10:32 39.93 39.93 39.87 39.87 0.8K
10:33 39.85 39.85 39.85 39.85 2.7K
10:34 39.85 39.85 39.85 39.85 1.2K
10:35 39.85 39.85 39.85 39.85 1.2K
10:36 39.85 39.85 39.85 39.85 0.8K
10:37 39.84 39.84 39.84 39.84 2.6K
10:38 39.84 39.84 39.83 39.83 2.2K
10:39 39.83 39.85 39.83 39.85 4.0K
10:40 39.85 39.85 39.85 39.85 0.4K
10:41 39.85 39.85 39.85 39.85 0.3K
10:42 39.85 39.90 39.85 39.89 2.7K
10:43 39.91 39.91 39.91 39.91 0.8K
10:44 39.91 39.91 39.91 39.91 0.2K
10:45 39.89 39.90 39.87 39.87 1.8K
10:46 39.86 39.86 39.86 39.86 1.6K
10:47 39.90 39.90 39.89 39.89 1.0K
10:48 39.91 39.91 39.91 39.91 0.5K
10:49 39.91 39.95 39.91 39.95 2.2K
10:50 39.95 39.95 39.95 39.95 0.9K
10:51 39.95 39.98 39.95 39.98 1.3K
10:52 39.99 39.99 39.99 39.99 2.7K
10:53 39.98 39.98 39.98 39.98 0.7K
10:54 39.98 39.98 39.95 39.95 3.3K
10:55 39.95 39.95 39.93 39.93 0.4K
10:56 39.94 39.98 39.94 39.98 3.5K
10:57 39.98 39.98 39.97 39.97 0.7K
10:58 39.97 39.98 39.97 39.98 0.3K
10:59 39.98 39.98 39.97 39.97 6.1K
11:00 39.97 39.98 39.97 39.98 3.4K
11:01 39.98 40.02 39.98 40.01 8.7K
11:02 40.07 40.15 40.07 40.15 9.0K
11:03 40.15 40.15 40.15 40.15 0.7K
11:04 40.15 40.16 40.14 40.14 2.1K
11:05 40.15 40.15 40.11 40.13 2.4K
11:06 40.13 40.13 40.09 40.09 3.8K
11:07 40.12 40.12 40.12 40.12 0.7K
11:08 40.12 40.18 40.12 40.18 2.2K
11:09 40.18 40.19 40.18 40.19 1.6K
11:10 40.18 40.21 40.18 40.19 1.6K
11:11 40.19 40.21 40.19 40.21 1.3K
11:12 40.21 40.23 40.21 40.23 1.5K
11:13 40.23 40.24 40.23 40.23 2.5K
11:14 40.23 40.25 40.21 40.21 3.4K
11:15 40.21 40.21 40.21 40.21 0.6K
11:16 40.21 40.21 40.21 40.21 0.6K
11:17 40.17 40.17 40.17 40.17 2.4K
11:18 40.19 40.19 40.14 40.16 9.4K
11:19 40.16 40.16 40.16 40.16 0.5K
11:20 40.16 40.17 40.16 40.17 8.0K
11:21 40.17 40.18 40.17 40.18 0.9K
11:22 40.17 40.19 40.17 40.19 2.6K
11:23 40.19 40.25 40.19 40.25 5.2K
11:24 40.25 40.26 40.25 40.26 1.7K
11:25 40.26 40.27 40.25 40.27 2.3K
11:26 40.27 40.27 40.27 40.27 0.5K
11:27 40.27 40.27 40.24 40.24 4.8K
11:28 40.25 40.27 40.25 40.27 7.5K
11:29 40.27 40.30 40.27 40.30 1.6K
11:30 40.29 40.29 40.28 40.28 1.8K
11:31 40.26 40.27 40.26 40.27 3.2K
11:32 40.29 40.29 40.29 40.29 1.9K
11:33 40.31 40.31 40.26 40.26 2.4K
11:34 40.26 40.28 40.26 40.28 1.5K
11:35 40.28 40.28 40.28 40.28 0.2K
11:36 40.29 40.31 40.29 40.31 2.3K
11:37 40.31 40.31 40.31 40.31 1.5K
11:38 40.31 40.31 40.29 40.29 1.9K
11:39 40.29 40.29 40.26 40.26 1.6K
11:40 40.26 40.27 40.26 40.27 2.6K
11:41 40.27 40.27 40.27 40.27 1.0K
11:42 40.27 40.27 40.27 40.27 1.1K
11:43 40.27 40.27 40.27 40.27 1.5K
11:44 40.27 40.27 40.27 40.27 0.9K
11:45 40.27 40.27 40.27 40.27 0.7K
11:46 40.27 40.27 40.26 40.26 0.9K
11:47 40.28 40.28 40.27 40.27 1.1K
11:48 40.27 40.27 40.27 40.27 0.3K
11:49 40.28 40.29 40.28 40.29 0.6K
11:50 40.30 40.32 40.30 40.32 2.3K
11:51 40.32 40.32 40.30 40.31 3.3K
11:52 40.31 40.31 40.31 40.31 0.3K
11:53 40.31 40.31 40.31 40.31 0.9K
11:54 40.31 40.31 40.31 40.31 0.4K
11:55 40.31 40.31 40.31 40.31 1.4K
11:56 40.31 40.31 40.31 40.31 0.3K
11:57 40.31 40.32 40.31 40.32 0.4K
11:58 40.32 40.32 40.32 40.32 0.3K
11:59 40.32 40.32 40.32 40.32 0.6K
12:00 40.30 40.30 40.30 40.30 0.3K
12:01 40.30 40.33 40.29 40.33 5.5K
12:02 40.33 40.34 40.33 40.33 0.8K
12:03 40.33 40.37 40.33 40.37 1.8K
12:04 40.37 40.37 40.37 40.37 0.9K
12:05 40.37 40.37 40.34 40.34 1.3K
12:06 40.34 40.44 40.34 40.35 11.1K
12:07 40.35 40.38 40.35 40.36 1.9K
12:08 40.36 40.37 40.36 40.37 0.3K
12:09 40.37 40.38 40.37 40.38 0.8K
12:10 40.38 40.38 40.38 40.38 0.7K
12:11 40.38 40.38 40.38 40.38 0.7K
12:12 40.38 40.38 40.38 40.38 0.3K
12:13 40.38 40.42 40.38 40.42 1.3K
12:14 40.42 40.42 40.40 40.40 37.8K
12:15 40.38 40.39 40.36 40.36 8.3K
12:16 40.36 40.36 40.34 40.34 0.7K
12:17 40.34 40.35 40.34 40.35 0.9K
12:18 40.35 40.35 40.35 40.35 0.7K
12:19 40.36 40.36 40.35 40.35 2.8K
12:20 40.35 40.36 40.35 40.36 1.7K
12:21 40.36 40.36 40.36 40.36 0.2K
12:22 40.34 40.34 40.34 40.34 1.1K
12:23 40.33 40.37 40.33 40.35 5.6K
12:24 40.40 40.44 40.40 40.43 5.6K
12:25 40.43 40.43 40.40 40.41 4.4K
12:26 40.41 40.41 40.41 40.41 0.2K
12:27 40.41 40.41 40.41 40.41 0.2K
12:28 40.41 40.41 40.40 40.40 0.5K
12:29 40.40 40.42 40.40 40.40 0.9K
12:30 40.40 40.40 40.40 40.40 0.2K
12:31 40.40 40.42 40.40 40.42 4.1K
12:32 40.42 40.42 40.41 40.41 1.0K
12:33 40.42 40.42 40.40 40.40 7.3K
12:34 40.41 40.41 40.38 40.38 5.2K
12:35 40.38 40.38 40.37 40.37 1.6K
12:36 40.34 40.36 40.34 40.36 4.2K
12:37 40.36 40.36 40.33 40.33 4.5K
12:38 40.34 40.34 40.34 40.34 0.3K
12:39 40.36 40.36 40.31 40.33 5.6K
12:40 40.32 40.33 40.32 40.32 3.9K
12:41 40.32 40.35 40.32 40.34 1.6K
12:42 40.34 40.35 40.34 40.34 2.9K
12:43 40.36 40.36 40.36 40.36 1.0K
12:44 40.36 40.36 40.36 40.36 1.5K
12:45 40.36 40.36 40.36 40.36 0.5K
12:46 40.36 40.36 40.34 40.34 1.0K
12:47 40.34 40.35 40.34 40.35 0.7K
12:48 40.35 40.36 40.35 40.36 1.8K
12:49 40.36 40.36 40.36 40.36 0.3K
12:50 40.34 40.35 40.34 40.34 3.3K
12:51 40.34 40.34 40.34 40.34 1.3K
12:52 40.32 40.32 40.31 40.31 3.6K
12:53 40.31 40.35 40.31 40.35 2.6K
12:54 40.35 40.35 40.34 40.34 0.7K
12:55 40.34 40.39 40.34 40.39 2.2K
12:56 40.37 40.37 40.37 40.37 0.5K
12:57 40.37 40.37 40.37 40.37 1.8K
12:58 40.39 40.40 40.39 40.40 0.7K
12:59 40.40 40.40 40.37 40.37 1.1K
13:00 40.37 40.37 40.37 40.37 0.5K
13:01 40.37 40.37 40.36 40.36 2.0K
13:02 40.36 40.36 40.36 40.36 0.4K
13:03 40.36 40.36 40.36 40.36 0.3K
13:04 40.36 40.36 40.36 40.36 0.1K
13:05 40.37 40.37 40.37 40.37 0.9K
13:06 40.37 40.38 40.37 40.38 1.2K
13:07 40.38 40.38 40.38 40.38 0.7K
13:08 40.38 40.38 40.38 40.38 0.2K
13:09 40.38 40.42 40.38 40.42 2.7K
13:10 40.39 40.41 40.39 40.41 5.5K
13:11 40.41 40.42 40.41 40.42 0.8K
13:12 40.42 40.42 40.42 40.42 0.3K
13:13 40.41 40.41 40.41 40.41 0.6K
13:14 40.41 40.43 40.41 40.43 1.0K
13:15 40.43 40.43 40.43 40.43 0.7K
13:16 40.43 40.44 40.43 40.44 3.5K
13:17 40.44 40.45 40.44 40.45 0.6K
13:18 40.45 40.45 40.45 40.45 0.3K
13:19 40.45 40.46 40.45 40.46 0.6K
13:20 40.45 40.45 40.43 40.43 4.4K
13:21 40.44 40.44 40.44 40.44 1.1K
13:22 40.44 40.44 40.44 40.44 0.9K
13:23 40.44 40.44 40.44 40.44 0.3K
13:24 40.44 40.44 40.44 40.44 2.2K
13:25 40.46 40.46 40.45 40.45 5.1K
13:26 40.45 40.45 40.45 40.45 0.7K
13:27 40.45 40.45 40.45 40.45 0.4K
13:28 40.45 40.45 40.45 40.45 0.2K
13:29 40.45 40.45 40.45 40.45 0.7K
13:30 40.45 40.45 40.44 40.44 3.2K
13:31 40.44 40.45 40.44 40.45 1.1K
13:32 40.45 40.46 40.45 40.46 4.2K
13:33 40.46 40.47 40.46 40.47 1.2K
13:34 40.47 40.47 40.46 40.46 3.6K
13:35 40.46 40.46 40.45 40.45 1.8K
13:36 40.45 40.45 40.42 40.42 1.5K
13:37 40.42 40.42 40.42 40.42 0.9K
13:38 40.43 40.43 40.41 40.41 1.4K
13:39 40.41 40.41 40.41 40.41 0.2K
13:40 40.41 40.42 40.40 40.40 12.7K
13:41 40.41 40.41 40.40 40.40 1.2K
13:42 40.40 40.40 40.40 40.40 2.7K
13:43 40.38 40.39 40.38 40.39 1.0K
13:44 40.39 40.41 40.39 40.41 4.4K
13:45 40.41 40.41 40.41 40.41 0.1K
13:46 40.41 40.41 40.41 40.41 0.4K
13:47 40.41 40.44 40.41 40.44 2.0K
13:48 40.44 40.46 40.44 40.46 0.5K
13:49 40.46 40.46 40.46 40.46 0.6K
13:50 40.46 40.46 40.46 40.46 0.1K
13:51 40.46 40.46 40.45 40.45 1.0K
13:52 40.46 40.46 40.42 40.43 3.5K
13:53 40.43 40.43 40.43 40.43 0.5K
13:54 40.43 40.43 40.42 40.42 1.2K
13:55 40.42 40.43 40.42 40.42 2.0K
13:56 40.42 40.42 40.42 40.42 0.3K
13:57 40.41 40.41 40.41 40.41 2.6K
13:58 40.41 40.41 40.41 40.41 0.5K
13:59 40.41 40.41 40.38 40.38 2.0K
14:00 40.38 40.38 40.38 40.38 0.4K
14:01 40.38 40.38 40.38 40.38 0.7K
14:02 40.36 40.36 40.36 40.36 3.7K
14:03 40.34 40.37 40.34 40.37 2.3K
14:04 40.37 40.37 40.37 40.37 0.2K
14:05 40.37 40.37 40.37 40.37 5.2K
14:06 40.37 40.37 40.33 40.33 7.6K
14:07 40.32 40.32 40.31 40.31 6.2K
14:08 40.31 40.31 40.29 40.29 7.8K
14:09 40.29 40.29 40.29 40.29 0.3K
14:10 40.29 40.29 40.26 40.26 1.1K
14:11 40.26 40.26 40.26 40.26 0.4K
14:12 40.26 40.26 40.24 40.26 0.9K
14:13 40.26 40.26 40.26 40.26 0.2K
14:14 40.26 40.26 40.23 40.23 1.7K
14:15 40.23 40.23 40.23 40.23 2.3K
14:16 40.23 40.23 40.23 40.23 1.1K
14:17 40.23 40.23 40.23 40.23 0.3K
14:18 40.23 40.23 40.21 40.21 2.0K
14:19 40.21 40.21 40.21 40.21 0.1K
14:20 40.21 40.21 40.21 40.21 0.4K
14:21 40.21 40.21 40.20 40.20 0.7K
14:22 40.20 40.23 40.20 40.23 2.8K
14:23 40.24 40.25 40.24 40.25 1.5K
14:24 40.25 40.25 40.25 40.25 0.4K
14:25 40.25 40.26 40.25 40.26 15.1K
14:26 40.26 40.26 40.26 40.26 1.4K
14:27 40.26 40.26 40.26 40.26 0.6K
14:28 40.26 40.26 40.26 40.26 1.0K
14:29 40.24 40.24 40.23 40.23 3.0K
14:30 40.23 40.23 40.23 40.23 3.7K
14:31 40.21 40.25 40.21 40.25 3.3K
14:32 40.24 40.24 40.24 40.24 2.3K
14:33 40.25 40.27 40.25 40.27 1.9K
14:34 40.28 40.28 40.27 40.27 3.7K
14:35 40.27 40.27 40.27 40.27 0.4K
14:36 40.27 40.27 40.27 40.27 0.7K
14:37 40.26 40.26 40.25 40.25 1.9K
14:38 40.25 40.26 40.25 40.26 1.5K
14:39 40.26 40.26 40.26 40.26 0.8K
14:40 40.26 40.26 40.26 40.26 0.2K
14:41 40.28 40.29 40.28 40.29 3.4K
14:42 40.29 40.29 40.29 40.29 0.3K
14:43 40.28 40.28 40.27 40.27 6.2K
14:44 40.27 40.27 40.27 40.27 0.3K
14:45 40.26 40.26 40.26 40.26 0.7K
14:46 40.26 40.28 40.26 40.27 2.8K
14:47 40.27 40.27 40.27 40.27 1.4K
14:48 40.27 40.28 40.26 40.28 2.6K
14:49 40.28 40.28 40.28 40.28 0.4K
14:50 40.27 40.27 40.27 40.27 0.8K
14:51 40.27 40.27 40.27 40.27 1.5K
14:52 40.27 40.28 40.27 40.28 5.1K
14:53 40.28 40.28 40.27 40.27 0.9K
14:54 40.27 40.27 40.27 40.27 0.8K
14:55 40.27 40.28 40.27 40.28 3.8K
14:56 40.28 40.29 40.28 40.29 0.5K
14:57 40.29 40.29 40.26 40.26 3.6K
14:58 40.26 40.26 40.26 40.26 0.3K
14:59 40.26 40.26 40.26 40.26 0.1K
15:00 40.25 40.25 40.25 40.25 1.5K
15:01 40.25 40.25 40.25 40.25 1.9K
15:02 40.25 40.27 40.25 40.26 2.0K
15:03 40.26 40.26 40.26 40.26 0.4K
15:04 40.26 40.28 40.26 40.28 2.7K
15:05 40.28 40.28 40.25 40.25 2.4K
15:06 40.25 40.25 40.25 40.25 3.1K
15:07 40.25 40.25 40.25 40.25 0.4K
15:08 40.25 40.28 40.25 40.28 1.2K
15:09 40.28 40.28 40.27 40.27 2.3K
15:10 40.27 40.27 40.25 40.26 2.0K
15:11 40.26 40.26 40.25 40.25 0.6K
15:12 40.24 40.24 40.24 40.24 2.6K
15:13 40.25 40.25 40.25 40.25 0.9K
15:14 40.25 40.25 40.25 40.25 2.1K
15:15 40.25 40.26 40.25 40.26 2.6K
15:16 40.26 40.26 40.25 40.25 1.5K
15:17 40.24 40.24 40.24 40.24 1.5K
15:18 40.25 40.25 40.25 40.25 2.2K
15:19 40.25 40.27 40.25 40.27 2.1K
15:20 40.27 40.27 40.26 40.26 1.7K
15:21 40.26 40.26 40.26 40.26 0.8K
15:22 40.26 40.26 40.25 40.25 2.8K
15:23 40.25 40.25 40.25 40.25 1.1K
15:24 40.25 40.25 40.23 40.23 2.9K
15:25 40.23 40.23 40.23 40.23 2.1K
15:26 40.23 40.23 40.23 40.23 1.4K
15:27 40.23 40.23 40.21 40.21 5.5K
15:28 40.21 40.21 40.21 40.21 0.8K
15:29 40.21 40.21 40.21 40.21 2.1K
15:30 40.21 40.21 40.19 40.20 1.7K
15:31 40.20 40.20 40.19 40.20 4.8K
15:32 40.20 40.21 40.20 40.21 4.4K
15:33 40.22 40.23 40.22 40.23 9.0K
15:34 40.22 40.22 40.20 40.20 7.6K
15:35 40.20 40.20 40.19 40.19 2.9K
15:36 40.19 40.21 40.19 40.20 4.4K
15:37 40.20 40.20 40.15 40.15 14.4K
15:38 40.16 40.16 40.15 40.16 8.9K
15:39 40.16 40.18 40.16 40.18 8.2K
15:40 40.19 40.20 40.19 40.20 6.0K
15:41 40.20 40.20 40.20 40.20 2.9K
15:42 40.20 40.20 40.19 40.19 7.0K
15:43 40.19 40.20 40.19 40.19 7.7K
15:44 40.19 40.19 40.18 40.18 5.5K
15:45 40.17 40.19 40.17 40.19 11.7K
15:46 40.20 40.20 40.19 40.19 4.8K
15:47 40.20 40.20 40.17 40.17 6.7K
15:48 40.17 40.17 40.17 40.17 11.1K
15:49 40.17 40.18 40.17 40.18 8.6K
15:50 40.18 40.18 40.13 40.13 9.8K
15:51 40.13 40.13 40.11 40.13 10.6K
15:52 40.13 40.13 40.08 40.11 14.1K
15:53 40.11 40.11 40.11 40.11 5.7K
15:54 40.11 40.11 40.09 40.09 5.6K
15:55 40.09 40.09 40.07 40.08 10.6K
15:56 40.06 40.06 40.04 40.04 18.7K
15:57 40.02 40.09 40.02 40.09 48.7K
15:58 40.09 40.11 40.09 40.11 28.5K
15:59 40.14 40.14 40.12 40.12 50.1K
16:00 40.10 40.12 40.09 40.12 690.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles