Range Resources (RRC)

RRC
🏛️ Estados Unidos →
38.27
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 39.65 39.65 39.02 39.64 28.3K
09:32 39.64 39.64 39.49 39.49 2.9K
09:33 39.50 39.59 39.44 39.59 3.2K
09:34 39.62 39.62 39.62 39.62 0.9K
09:35 39.62 39.63 39.49 39.49 7.0K
09:36 39.65 39.65 39.64 39.65 7.6K
09:37 39.72 39.77 39.72 39.77 1.2K
09:38 39.77 39.77 39.65 39.65 0.5K
09:39 39.56 39.68 39.56 39.68 1.2K
09:40 39.68 39.68 39.62 39.62 0.2K
09:41 39.62 39.66 39.58 39.58 9.1K
09:42 39.58 39.68 39.58 39.68 1.5K
09:43 39.68 39.68 39.64 39.64 1.1K
09:44 39.60 39.66 39.60 39.66 2.0K
09:45 39.70 39.70 39.58 39.58 3.6K
09:46 39.56 39.62 39.56 39.60 1.9K
09:47 39.60 39.68 39.60 39.68 6.1K
09:48 39.72 39.72 39.72 39.72 2.2K
09:49 39.72 39.74 39.72 39.74 0.5K
09:50 39.74 39.74 39.73 39.73 1.2K
09:51 39.73 39.75 39.72 39.72 1.3K
09:52 39.70 39.71 39.68 39.68 3.5K
09:53 39.68 39.74 39.68 39.74 6.5K
09:54 39.73 39.90 39.73 39.90 41.9K
09:55 39.92 39.95 39.92 39.95 4.3K
09:56 39.92 39.92 39.88 39.88 4.8K
09:57 39.88 39.88 39.87 39.87 1.3K
09:58 39.87 39.87 39.87 39.87 0.4K
09:59 39.87 39.87 39.87 39.87 0.6K
10:00 39.87 39.87 39.86 39.86 2.0K
10:01 39.86 39.86 39.83 39.83 3.1K
10:02 39.83 39.90 39.83 39.90 1.7K
10:03 39.86 39.91 39.86 39.91 0.6K
10:04 39.91 39.91 39.89 39.89 1.5K
10:05 39.90 39.91 39.90 39.91 1.8K
10:06 39.91 39.92 39.90 39.92 1.8K
10:07 39.92 39.92 39.90 39.90 1.5K
10:08 39.90 39.92 39.90 39.92 8.7K
10:09 39.92 39.92 39.91 39.91 1.9K
10:10 39.93 39.93 39.93 39.93 3.9K
10:11 39.93 39.93 39.92 39.92 1.4K
10:12 39.93 39.93 39.87 39.87 2.9K
10:13 39.91 39.91 39.91 39.91 1.1K
10:14 39.91 39.91 39.91 39.91 5.2K
10:15 39.91 39.91 39.89 39.89 1.9K
10:16 39.91 39.96 39.91 39.96 2.6K
10:17 39.98 39.99 39.96 39.96 2.3K
10:18 39.98 39.99 39.95 39.95 4.7K
10:19 39.95 39.96 39.93 39.93 4.1K
10:20 39.93 39.98 39.93 39.98 1.2K
10:21 39.98 39.98 39.94 39.94 3.9K
10:22 39.94 39.94 39.93 39.93 3.2K
10:23 39.93 39.94 39.93 39.94 2.3K
10:24 39.94 39.94 39.91 39.91 1.9K
10:25 39.91 39.91 39.91 39.91 2.9K
10:26 39.90 39.90 39.85 39.85 1.3K
10:27 39.85 39.86 39.83 39.86 4.6K
10:28 39.85 39.93 39.84 39.93 43.4K
10:29 39.91 39.92 39.89 39.89 26.6K
10:30 39.91 39.95 39.91 39.93 9.1K
10:31 39.93 39.93 39.92 39.92 1.5K
10:32 39.92 39.92 39.89 39.89 2.7K
10:33 39.89 39.91 39.89 39.90 0.6K
10:34 39.91 39.92 39.91 39.92 6.6K
10:35 39.94 39.95 39.94 39.95 0.8K
10:36 39.95 39.96 39.94 39.94 2.1K
10:37 39.94 39.96 39.94 39.96 1.0K
10:38 39.96 39.97 39.95 39.97 6.4K
10:39 39.96 39.99 39.96 39.99 4.5K
10:40 39.97 39.99 39.97 39.97 2.4K
10:41 39.97 39.98 39.95 39.95 2.6K
10:42 39.95 39.98 39.95 39.98 2.6K
10:43 39.98 39.98 39.97 39.97 1.0K
10:44 39.96 39.96 39.93 39.93 3.3K
10:45 39.94 39.94 39.94 39.94 2.8K
10:46 39.94 39.94 39.90 39.90 1.0K
10:47 39.89 39.89 39.87 39.88 3.1K
10:48 39.88 39.88 39.86 39.86 8.6K
10:49 39.86 39.86 39.83 39.83 1.8K
10:50 39.82 39.82 39.82 39.82 1.4K
10:51 39.82 39.82 39.81 39.81 1.7K
10:52 39.81 39.81 39.81 39.81 0.1K
10:53 39.81 39.85 39.81 39.85 3.3K
10:54 39.85 39.86 39.85 39.86 3.7K
10:55 39.86 39.87 39.86 39.87 0.9K
10:56 39.87 39.87 39.87 39.87 0.3K
10:57 39.84 39.84 39.80 39.80 3.5K
10:58 39.80 39.81 39.80 39.81 2.1K
10:59 39.81 39.81 39.79 39.79 1.1K
11:00 39.79 39.80 39.79 39.79 1.9K
11:01 39.79 39.79 39.79 39.79 2.1K
11:02 39.79 39.81 39.79 39.81 3.2K
11:03 39.81 39.85 39.81 39.85 1.7K
11:04 39.85 39.85 39.84 39.84 4.4K
11:05 39.84 39.84 39.83 39.83 17.7K
11:06 39.86 39.86 39.85 39.85 15.1K
11:07 39.84 39.85 39.84 39.85 15.8K
11:08 39.86 39.86 39.83 39.83 4.5K
11:09 39.83 39.83 39.78 39.78 3.0K
11:10 39.78 39.80 39.78 39.79 2.2K
11:11 39.79 39.79 39.78 39.79 1.7K
11:12 39.79 39.80 39.77 39.79 1.5K
11:13 39.79 39.79 39.77 39.77 2.7K
11:14 39.77 39.77 39.76 39.76 1.4K
11:15 39.76 39.76 39.71 39.71 3.1K
11:16 39.70 39.71 39.69 39.71 14.7K
11:17 39.68 39.68 39.66 39.67 3.5K
11:18 39.67 39.67 39.66 39.66 1.6K
11:19 39.66 39.66 39.65 39.66 1.9K
11:20 39.67 39.68 39.67 39.67 2.5K
11:21 39.67 39.67 39.66 39.66 2.0K
11:22 39.66 39.69 39.66 39.69 3.8K
11:23 39.69 39.69 39.68 39.68 2.0K
11:24 39.67 39.70 39.67 39.70 8.8K
11:25 39.70 39.73 39.69 39.73 18.2K
11:26 39.74 39.74 39.71 39.71 5.0K
11:27 39.72 39.72 39.70 39.70 2.8K
11:28 39.70 39.72 39.70 39.70 3.2K
11:29 39.70 39.70 39.69 39.69 0.7K
11:30 39.70 39.72 39.70 39.70 4.7K
11:31 39.70 39.72 39.70 39.70 3.3K
11:32 39.71 39.75 39.71 39.73 13.2K
11:33 39.73 39.75 39.73 39.75 1.5K
11:34 39.73 39.73 39.73 39.73 1.1K
11:35 39.73 39.73 39.73 39.73 4.0K
11:36 39.72 39.72 39.72 39.72 2.2K
11:37 39.72 39.74 39.72 39.74 3.0K
11:38 39.74 39.74 39.74 39.74 0.7K
11:39 39.74 39.74 39.72 39.72 1.9K
11:40 39.72 39.75 39.72 39.75 7.9K
11:41 39.75 39.77 39.75 39.77 4.9K
11:42 39.76 39.77 39.76 39.76 2.5K
11:43 39.76 39.79 39.76 39.76 2.4K
11:44 39.76 39.76 39.74 39.74 4.2K
11:45 39.74 39.76 39.74 39.74 2.3K
11:46 39.76 39.82 39.76 39.82 12.7K
11:47 39.85 39.85 39.85 39.85 1.3K
11:48 39.85 39.87 39.85 39.86 4.0K
11:49 39.90 39.90 39.89 39.90 79.1K
11:50 39.90 39.93 39.90 39.93 3.6K
11:51 39.93 39.94 39.93 39.94 2.6K
11:52 39.92 39.92 39.91 39.91 2.3K
11:53 39.92 39.93 39.92 39.93 3.6K
11:54 39.93 39.94 39.93 39.94 1.2K
11:55 39.96 39.96 39.96 39.96 5.0K
11:56 39.96 39.96 39.96 39.96 0.6K
11:57 39.97 39.98 39.97 39.98 3.3K
11:58 39.97 39.97 39.95 39.95 2.4K
11:59 39.96 39.96 39.94 39.96 2.5K
12:00 39.96 39.96 39.95 39.95 2.8K
12:01 39.95 39.95 39.95 39.95 0.7K
12:02 39.95 39.96 39.94 39.96 3.7K
12:03 39.96 39.96 39.94 39.94 0.9K
12:04 39.95 39.95 39.94 39.94 3.4K
12:05 39.95 39.96 39.95 39.96 7.6K
12:06 39.95 39.95 39.93 39.93 2.0K
12:07 39.91 39.91 39.91 39.91 3.2K
12:08 39.91 39.92 39.91 39.92 2.4K
12:09 39.92 39.92 39.92 39.92 0.9K
12:10 39.92 39.92 39.92 39.92 2.3K
12:11 39.92 39.93 39.92 39.93 3.4K
12:12 39.93 39.93 39.92 39.92 2.2K
12:13 39.92 39.93 39.91 39.93 7.8K
12:14 39.93 39.94 39.92 39.94 4.3K
12:15 39.94 39.94 39.94 39.94 1.3K
12:16 39.94 39.96 39.94 39.96 1.0K
12:17 39.95 39.96 39.95 39.96 1.9K
12:18 39.96 39.96 39.95 39.95 1.5K
12:19 39.97 39.98 39.97 39.97 3.7K
12:20 39.97 39.97 39.96 39.97 1.7K
12:21 39.96 39.97 39.95 39.96 2.5K
12:22 39.96 39.98 39.96 39.98 1.1K
12:23 39.95 39.97 39.95 39.97 2.3K
12:24 39.97 39.97 39.97 39.97 0.7K
12:25 39.97 39.97 39.96 39.96 1.1K
12:26 39.96 39.97 39.96 39.97 1.3K
12:27 39.97 39.97 39.96 39.96 0.7K
12:28 39.97 39.99 39.97 39.99 4.3K
12:29 39.99 39.99 39.99 39.99 1.9K
12:30 39.98 39.99 39.98 39.99 1.3K
12:31 39.99 39.99 39.98 39.98 0.7K
12:32 39.98 39.99 39.97 39.97 2.7K
12:33 39.97 39.97 39.97 39.97 1.6K
12:34 39.97 39.97 39.97 39.97 1.2K
12:35 39.96 39.96 39.95 39.95 2.1K
12:36 39.94 39.96 39.94 39.96 2.1K
12:37 39.96 39.96 39.96 39.96 0.7K
12:38 39.94 39.94 39.94 39.94 1.0K
12:39 39.94 39.94 39.93 39.93 0.7K
12:40 39.94 39.94 39.90 39.90 2.6K
12:41 39.91 39.91 39.91 39.91 1.8K
12:42 39.91 39.91 39.91 39.91 1.2K
12:43 39.91 39.91 39.91 39.91 1.2K
12:44 39.91 39.93 39.90 39.93 2.9K
12:45 39.93 39.93 39.84 39.84 5.3K
12:46 39.86 39.90 39.84 39.90 5.9K
12:47 39.90 39.90 39.85 39.85 0.8K
12:48 39.85 39.86 39.85 39.86 3.3K
12:49 39.86 39.86 39.86 39.86 0.4K
12:50 39.86 39.86 39.86 39.86 1.8K
12:51 39.86 39.91 39.86 39.91 0.6K
12:52 39.91 39.92 39.91 39.92 0.5K
12:53 39.92 39.95 39.92 39.95 1.6K
12:54 39.95 39.95 39.95 39.95 0.3K
12:55 39.93 39.94 39.93 39.93 0.9K
12:56 39.94 39.94 39.93 39.93 1.2K
12:57 39.93 39.94 39.93 39.94 4.9K
12:58 39.94 39.94 39.94 39.94 0.6K
12:59 39.94 39.94 39.88 39.88 0.7K
13:00 39.88 39.90 39.88 39.90 0.6K
13:01 39.90 39.90 39.87 39.88 1.8K
13:02 39.88 39.88 39.86 39.86 1.1K
13:03 39.87 39.87 39.87 39.87 2.4K
13:04 39.87 39.87 39.87 39.87 1.3K
13:05 39.87 39.87 39.87 39.87 1.2K
13:06 39.87 39.90 39.87 39.90 1.9K
13:07 39.90 39.90 39.89 39.89 0.7K
13:08 39.89 39.92 39.89 39.92 3.5K
13:09 39.94 39.96 39.94 39.96 3.2K
13:10 39.96 39.96 39.95 39.95 1.0K
13:11 39.95 39.95 39.95 39.95 2.6K
13:12 39.92 39.92 39.92 39.92 1.0K
13:13 39.94 39.95 39.94 39.95 2.5K
13:14 39.95 39.97 39.95 39.97 0.5K
13:15 39.97 39.97 39.94 39.94 1.1K
13:16 39.94 39.99 39.94 39.98 3.1K
13:17 39.98 40.00 39.98 40.00 7.6K
13:18 40.03 40.04 40.03 40.04 1.0K
13:19 40.04 40.04 40.04 40.04 2.6K
13:20 40.03 40.03 40.01 40.01 2.7K
13:21 40.01 40.03 40.01 40.03 1.6K
13:22 40.03 40.03 40.01 40.01 2.8K
13:23 40.03 40.03 40.02 40.02 2.3K
13:24 40.01 40.01 39.98 39.98 3.6K
13:25 39.98 39.98 39.96 39.97 3.0K
13:26 39.95 40.00 39.95 39.99 2.8K
13:27 39.99 40.01 39.99 40.01 2.4K
13:28 40.01 40.02 40.01 40.01 1.1K
13:29 40.01 40.01 40.01 40.01 0.6K
13:30 40.00 40.00 40.00 40.00 1.2K
13:31 40.00 40.00 40.00 40.00 0.9K
13:32 40.00 40.00 39.98 39.98 2.2K
13:33 39.97 40.01 39.97 40.01 3.5K
13:34 40.01 40.01 39.95 39.95 5.2K
13:35 39.95 39.95 39.95 39.95 1.5K
13:36 40.02 40.02 40.00 40.00 1.5K
13:37 40.00 40.00 39.97 39.97 0.2K
13:38 39.96 39.97 39.96 39.97 1.7K
13:39 39.97 39.97 39.95 39.95 2.1K
13:40 39.95 39.95 39.92 39.93 2.0K
13:41 39.93 39.93 39.93 39.93 0.7K
13:42 39.93 39.94 39.92 39.94 1.4K
13:43 39.94 39.94 39.92 39.92 1.6K
13:44 39.91 39.91 39.91 39.91 0.9K
13:45 39.90 39.90 39.90 39.90 1.6K
13:46 39.89 39.90 39.89 39.90 3.9K
13:47 39.90 39.90 39.88 39.88 1.2K
13:48 39.88 39.88 39.87 39.87 1.0K
13:49 39.86 39.86 39.85 39.85 0.9K
13:50 39.87 39.89 39.87 39.89 2.5K
13:51 39.89 39.89 39.88 39.88 1.0K
13:52 39.88 39.88 39.88 39.88 0.1K
13:53 39.88 39.88 39.88 39.88 1.8K
13:54 39.88 39.88 39.86 39.86 1.7K
13:55 39.86 39.86 39.85 39.85 1.0K
13:56 39.85 39.85 39.85 39.85 2.0K
13:57 39.85 39.85 39.84 39.84 1.1K
13:58 39.84 39.84 39.84 39.84 0.5K
13:59 39.83 39.83 39.83 39.83 1.2K
14:00 39.81 39.82 39.81 39.82 2.3K
14:01 39.82 39.83 39.80 39.80 4.2K
14:02 39.80 39.80 39.79 39.79 1.9K
14:03 39.79 39.79 39.77 39.78 4.6K
14:04 39.78 39.78 39.78 39.78 5.0K
14:05 39.78 39.78 39.74 39.74 1.4K
14:06 39.74 39.74 39.71 39.71 8.1K
14:07 39.69 39.70 39.69 39.70 6.4K
14:08 39.70 39.70 39.70 39.70 4.4K
14:09 39.71 39.72 39.71 39.72 10.4K
14:10 39.72 39.72 39.72 39.72 0.9K
14:11 39.71 39.72 39.70 39.72 7.1K
14:12 39.72 39.73 39.71 39.71 10.9K
14:13 39.71 39.71 39.71 39.71 5.4K
14:14 39.71 39.72 39.71 39.72 2.2K
14:15 39.72 39.73 39.72 39.72 3.8K
14:16 39.72 39.72 39.71 39.71 1.6K
14:17 39.71 39.74 39.71 39.74 4.7K
14:18 39.73 39.73 39.72 39.72 1.9K
14:19 39.71 39.71 39.71 39.71 2.8K
14:20 39.71 39.71 39.63 39.63 3.3K
14:21 39.63 39.63 39.63 39.63 1.1K
14:22 39.63 39.64 39.63 39.64 3.0K
14:23 39.64 39.64 39.62 39.62 1.1K
14:24 39.62 39.64 39.62 39.64 4.0K
14:25 39.64 39.64 39.64 39.64 0.7K
14:26 39.64 39.66 39.64 39.66 2.0K
14:27 39.67 39.67 39.65 39.65 2.5K
14:28 39.64 39.64 39.64 39.64 0.9K
14:29 39.63 39.64 39.62 39.64 3.3K
14:30 39.64 39.64 39.63 39.63 1.3K
14:31 39.63 39.63 39.62 39.62 1.4K
14:32 39.62 39.63 39.62 39.63 6.4K
14:33 39.63 39.65 39.63 39.65 1.2K
14:34 39.65 39.66 39.65 39.66 2.8K
14:35 39.66 39.67 39.66 39.67 3.2K
14:36 39.66 39.66 39.66 39.66 0.8K
14:37 39.67 39.68 39.67 39.68 2.8K
14:38 39.67 39.68 39.67 39.67 2.1K
14:39 39.67 39.67 39.67 39.67 1.7K
14:40 39.67 39.67 39.65 39.65 1.8K
14:41 39.66 39.67 39.66 39.67 2.7K
14:42 39.67 39.68 39.67 39.68 1.7K
14:43 39.68 39.68 39.68 39.68 2.0K
14:44 39.67 39.68 39.66 39.66 4.6K
14:45 39.65 39.66 39.65 39.66 4.4K
14:46 39.66 39.66 39.62 39.62 1.9K
14:47 39.62 39.62 39.60 39.60 1.4K
14:48 39.59 39.59 39.58 39.58 1.7K
14:49 39.58 39.58 39.57 39.57 2.9K
14:50 39.57 39.57 39.54 39.54 9.9K
14:51 39.54 39.54 39.52 39.52 1.8K
14:52 39.50 39.52 39.50 39.51 6.3K
14:53 39.51 39.51 39.51 39.51 0.8K
14:54 39.51 39.53 39.50 39.50 3.5K
14:55 39.50 39.50 39.49 39.50 4.5K
14:56 39.50 39.51 39.50 39.51 4.4K
14:57 39.50 39.51 39.49 39.49 3.4K
14:58 39.50 39.50 39.50 39.50 7.0K
14:59 39.50 39.51 39.50 39.50 5.5K
15:00 39.50 39.51 39.50 39.51 7.9K
15:01 39.51 39.54 39.51 39.53 11.8K
15:02 39.54 39.55 39.53 39.53 9.1K
15:03 39.53 39.55 39.53 39.55 4.4K
15:04 39.55 39.55 39.53 39.53 2.8K
15:05 39.52 39.53 39.52 39.53 5.8K
15:06 39.53 39.53 39.53 39.53 3.0K
15:07 39.53 39.56 39.53 39.54 12.6K
15:08 39.54 39.56 39.54 39.56 4.4K
15:09 39.56 39.56 39.55 39.55 0.8K
15:10 39.55 39.55 39.55 39.55 3.1K
15:11 39.55 39.56 39.54 39.54 19.5K
15:12 39.54 39.54 39.54 39.54 6.6K
15:13 39.55 39.55 39.52 39.52 2.1K
15:14 39.52 39.53 39.51 39.53 5.8K
15:15 39.53 39.53 39.50 39.50 2.3K
15:16 39.50 39.50 39.48 39.50 7.3K
15:17 39.50 39.50 39.50 39.50 1.5K
15:18 39.50 39.50 39.48 39.48 2.6K
15:19 39.48 39.48 39.47 39.47 4.4K
15:20 39.47 39.47 39.47 39.47 4.0K
15:21 39.47 39.48 39.46 39.48 4.7K
15:22 39.47 39.48 39.47 39.48 4.2K
15:23 39.49 39.49 39.46 39.47 9.8K
15:24 39.47 39.47 39.46 39.46 2.4K
15:25 39.45 39.47 39.45 39.46 8.5K
15:26 39.46 39.46 39.45 39.45 8.6K
15:27 39.46 39.46 39.43 39.43 5.1K
15:28 39.43 39.43 39.40 39.40 4.3K
15:29 39.42 39.43 39.42 39.43 14.2K
15:30 39.43 39.43 39.40 39.40 1.9K
15:31 39.40 39.42 39.37 39.42 26.7K
15:32 39.42 39.44 39.42 39.43 13.2K
15:33 39.44 39.46 39.43 39.46 7.0K
15:34 39.44 39.44 39.43 39.43 7.5K
15:35 39.46 39.46 39.43 39.43 4.1K
15:36 39.42 39.45 39.42 39.43 6.4K
15:37 39.42 39.42 39.41 39.41 8.1K
15:38 39.41 39.41 39.40 39.41 7.8K
15:39 39.40 39.44 39.40 39.44 10.3K
15:40 39.44 39.45 39.43 39.45 9.5K
15:41 39.45 39.46 39.45 39.46 6.7K
15:42 39.46 39.46 39.46 39.46 3.3K
15:43 39.46 39.48 39.45 39.48 22.8K
15:44 39.48 39.50 39.48 39.50 10.9K
15:45 39.50 39.50 39.49 39.50 3.6K
15:46 39.49 39.49 39.45 39.45 16.9K
15:47 39.43 39.43 39.41 39.41 33.9K
15:48 39.43 39.43 39.42 39.43 36.5K
15:49 39.43 39.43 39.40 39.40 28.2K
15:50 39.41 39.42 39.38 39.38 17.1K
15:51 39.39 39.41 39.39 39.41 70.1K
15:52 39.41 39.45 39.41 39.45 66.9K
15:53 39.42 39.46 39.42 39.46 46.8K
15:54 39.45 39.50 39.45 39.50 20.7K
15:55 39.50 39.56 39.50 39.54 33.0K
15:56 39.51 39.57 39.50 39.57 34.3K
15:57 39.58 39.58 39.53 39.54 56.3K
15:58 39.56 39.56 39.45 39.45 59.7K
15:59 39.45 39.45 39.42 39.42 77.6K
16:00 39.40 39.51 39.39 39.43 686.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles