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 39.72 40.02 39.72 40.02 15.7K
09:32 39.65 39.65 39.65 39.65 1.3K
09:33 39.65 39.69 39.61 39.64 4.7K
09:34 39.64 39.64 39.56 39.56 5.0K
09:35 39.46 39.46 39.46 39.46 3.1K
09:36 39.46 39.50 39.36 39.44 3.7K
09:37 39.38 39.49 39.38 39.49 7.3K
09:38 39.43 39.43 39.38 39.38 1.4K
09:39 39.38 39.43 39.38 39.38 0.8K
09:40 39.40 39.42 39.38 39.38 4.2K
09:41 39.38 39.38 39.26 39.27 2.4K
09:42 39.30 39.30 39.28 39.28 3.2K
09:43 39.28 39.31 39.24 39.24 1.7K
09:44 39.29 39.29 39.24 39.26 6.6K
09:45 39.26 39.26 39.18 39.18 5.5K
09:46 39.27 39.29 39.27 39.28 3.3K
09:47 39.25 39.29 39.25 39.29 1.0K
09:48 39.29 39.30 39.26 39.26 0.3K
09:49 39.28 39.33 39.28 39.33 3.7K
09:50 39.32 39.32 39.30 39.31 1.3K
09:51 39.31 39.31 39.30 39.31 1.1K
09:52 39.31 39.34 39.30 39.30 13.2K
09:53 39.37 39.42 39.37 39.42 4.1K
09:54 39.42 39.45 39.42 39.45 1.3K
09:55 39.45 39.47 39.45 39.47 0.5K
09:56 39.46 39.49 39.46 39.47 2.2K
09:57 39.47 39.51 39.47 39.50 1.5K
09:58 39.50 39.54 39.50 39.54 6.6K
09:59 39.54 39.54 39.52 39.52 0.6K
10:00 39.52 39.52 39.51 39.51 2.4K
10:01 39.53 39.53 39.50 39.50 2.6K
10:02 39.50 39.51 39.50 39.51 3.4K
10:03 39.53 39.54 39.53 39.54 5.7K
10:04 39.54 39.56 39.54 39.56 0.4K
10:05 39.53 39.55 39.50 39.50 13.7K
10:06 39.50 39.50 39.46 39.47 1.3K
10:07 39.47 39.47 39.43 39.45 1.9K
10:08 39.43 39.43 39.39 39.39 2.2K
10:09 39.42 39.42 39.39 39.41 2.0K
10:10 39.45 39.49 39.45 39.47 4.3K
10:11 39.47 39.47 39.46 39.46 0.8K
10:12 39.46 39.48 39.46 39.48 2.1K
10:13 39.48 39.48 39.48 39.48 1.3K
10:14 39.51 39.51 39.48 39.51 2.9K
10:15 39.51 39.52 39.48 39.52 5.6K
10:16 39.52 39.53 39.52 39.53 1.2K
10:17 39.53 39.54 39.51 39.51 2.5K
10:18 39.51 39.51 39.51 39.51 1.6K
10:19 39.53 39.54 39.53 39.54 2.6K
10:20 39.54 39.55 39.54 39.55 2.9K
10:21 39.55 39.55 39.53 39.53 0.4K
10:22 39.53 39.58 39.53 39.57 3.9K
10:23 39.58 39.62 39.58 39.61 33.1K
10:24 39.61 39.61 39.61 39.61 2.9K
10:25 39.61 39.63 39.59 39.59 2.2K
10:26 39.59 39.61 39.59 39.61 0.6K
10:27 39.61 39.62 39.61 39.62 6.4K
10:28 39.63 39.63 39.61 39.61 2.8K
10:29 39.61 39.61 39.58 39.58 5.3K
10:30 39.58 39.58 39.58 39.58 0.6K
10:31 39.54 39.57 39.50 39.50 3.5K
10:32 39.49 39.51 39.49 39.51 1.6K
10:33 39.51 39.51 39.51 39.51 0.6K
10:34 39.51 39.51 39.44 39.48 1.5K
10:35 39.48 39.48 39.48 39.48 0.9K
10:36 39.48 39.48 39.47 39.47 2.4K
10:37 39.49 39.50 39.49 39.50 1.2K
10:38 39.50 39.52 39.50 39.52 0.9K
10:39 39.52 39.53 39.52 39.53 1.3K
10:40 39.52 39.54 39.52 39.54 0.4K
10:41 39.54 39.55 39.54 39.55 3.9K
10:42 39.55 39.55 39.53 39.53 1.6K
10:43 39.53 39.55 39.52 39.55 1.6K
10:44 39.54 39.54 39.54 39.54 5.5K
10:45 39.54 39.57 39.54 39.57 5.7K
10:46 39.57 39.57 39.56 39.56 0.8K
10:47 39.56 39.58 39.56 39.58 3.3K
10:48 39.59 39.59 39.58 39.58 0.8K
10:49 39.58 39.58 39.58 39.58 6.0K
10:50 39.58 39.58 39.57 39.58 2.4K
10:51 39.57 39.57 39.57 39.57 1.1K
10:52 39.57 39.57 39.57 39.57 0.5K
10:53 39.58 39.59 39.57 39.59 3.5K
10:54 39.59 39.60 39.59 39.59 1.6K
10:55 39.59 39.59 39.59 39.59 0.7K
10:56 39.59 39.59 39.57 39.57 3.4K
10:57 39.57 39.57 39.56 39.56 1.0K
10:58 39.56 39.56 39.54 39.54 1.6K
10:59 39.54 39.56 39.52 39.56 8.8K
11:00 39.55 39.56 39.55 39.56 0.9K
11:01 39.56 39.58 39.55 39.58 3.2K
11:02 39.58 39.58 39.58 39.58 0.4K
11:03 39.59 39.61 39.59 39.61 2.1K
11:04 39.61 39.63 39.61 39.63 0.7K
11:05 39.62 39.62 39.62 39.62 1.9K
11:06 39.62 39.62 39.59 39.59 0.9K
11:07 39.59 39.59 39.56 39.56 1.1K
11:08 39.54 39.56 39.54 39.55 12.3K
11:09 39.55 39.56 39.55 39.56 1.2K
11:10 39.56 39.56 39.52 39.52 0.6K
11:11 39.52 39.53 39.52 39.53 0.7K
11:12 39.53 39.56 39.53 39.56 3.9K
11:13 39.56 39.56 39.55 39.55 1.2K
11:14 39.55 39.57 39.54 39.57 1.7K
11:15 39.57 39.57 39.56 39.57 2.2K
11:16 39.57 39.57 39.56 39.56 3.3K
11:17 39.56 39.57 39.53 39.53 1.2K
11:18 39.53 39.54 39.53 39.54 1.5K
11:19 39.52 39.54 39.52 39.54 0.9K
11:20 39.54 39.56 39.54 39.56 2.1K
11:21 39.55 39.55 39.49 39.49 2.5K
11:22 39.50 39.54 39.50 39.54 2.9K
11:23 39.54 39.56 39.54 39.56 1.8K
11:24 39.56 39.56 39.55 39.55 1.4K
11:25 39.57 39.61 39.57 39.59 5.8K
11:26 39.59 39.59 39.57 39.57 0.9K
11:27 39.59 39.60 39.59 39.60 2.6K
11:28 39.60 39.60 39.60 39.60 3.4K
11:29 39.60 39.61 39.60 39.61 1.1K
11:30 39.61 39.62 39.60 39.62 1.3K
11:31 39.60 39.60 39.57 39.58 3.7K
11:32 39.58 39.58 39.56 39.57 0.6K
11:33 39.56 39.56 39.53 39.53 1.5K
11:34 39.55 39.55 39.53 39.53 1.0K
11:35 39.53 39.58 39.53 39.58 3.7K
11:36 39.56 39.57 39.56 39.57 1.0K
11:37 39.57 39.58 39.57 39.58 4.5K
11:38 39.58 39.59 39.58 39.59 1.1K
11:39 39.59 39.60 39.59 39.60 4.2K
11:40 39.60 39.61 39.60 39.61 0.5K
11:41 39.61 39.63 39.61 39.63 8.5K
11:42 39.63 39.63 39.63 39.63 0.1K
11:43 39.64 39.67 39.64 39.67 6.5K
11:44 39.68 39.68 39.65 39.65 5.3K
11:45 39.65 39.65 39.65 39.65 0.6K
11:46 39.65 39.65 39.64 39.64 0.2K
11:47 39.63 39.63 39.61 39.61 3.1K
11:48 39.61 39.63 39.61 39.63 1.8K
11:49 39.63 39.64 39.63 39.64 1.5K
11:50 39.64 39.65 39.64 39.65 4.5K
11:51 39.65 39.66 39.64 39.66 2.4K
11:52 39.66 39.66 39.63 39.63 2.1K
11:53 39.63 39.63 39.62 39.62 1.3K
11:54 39.62 39.65 39.62 39.65 5.6K
11:55 39.65 39.65 39.65 39.65 0.6K
11:56 39.65 39.69 39.65 39.69 2.6K
11:57 39.69 39.72 39.69 39.72 1.7K
11:58 39.72 39.74 39.72 39.74 0.5K
11:59 39.74 39.74 39.74 39.74 3.4K
12:00 39.73 39.73 39.73 39.73 1.0K
12:01 39.73 39.73 39.71 39.71 0.9K
12:02 39.70 39.73 39.70 39.73 4.1K
12:03 39.73 39.73 39.73 39.73 1.8K
12:04 39.73 39.73 39.73 39.73 0.4K
12:05 39.74 39.75 39.74 39.75 2.5K
12:06 39.75 39.75 39.71 39.71 1.8K
12:07 39.73 39.73 39.73 39.73 6.4K
12:08 39.73 39.76 39.73 39.76 17.7K
12:09 39.77 39.80 39.77 39.80 4.0K
12:10 39.81 39.82 39.81 39.82 2.8K
12:11 39.85 39.85 39.80 39.80 4.1K
12:12 39.80 39.80 39.79 39.79 1.0K
12:13 39.80 39.80 39.80 39.80 0.7K
12:14 39.82 39.82 39.82 39.82 3.4K
12:15 39.81 39.82 39.79 39.79 2.4K
12:16 39.79 39.79 39.77 39.77 1.1K
12:17 39.77 39.80 39.77 39.80 2.1K
12:18 39.80 39.83 39.79 39.83 12.0K
12:19 39.83 39.84 39.83 39.83 11.5K
12:20 39.86 39.87 39.86 39.87 2.7K
12:21 39.87 39.91 39.87 39.91 3.2K
12:22 39.91 39.93 39.91 39.93 1.4K
12:23 39.96 39.98 39.96 39.98 2.3K
12:24 39.98 40.05 39.98 39.99 17.3K
12:25 39.97 39.97 39.97 39.97 1.5K
12:26 39.97 39.97 39.94 39.96 2.5K
12:27 39.96 39.96 39.93 39.93 2.4K
12:28 39.93 39.93 39.88 39.88 3.6K
12:29 39.88 39.91 39.88 39.91 2.9K
12:30 39.91 39.92 39.91 39.91 1.5K
12:31 39.93 39.93 39.93 39.93 4.1K
12:32 39.92 39.92 39.90 39.90 4.0K
12:33 39.92 39.92 39.91 39.91 4.7K
12:34 39.91 39.96 39.89 39.96 33.2K
12:35 39.96 39.97 39.94 39.94 27.6K
12:36 39.94 39.95 39.94 39.95 25.8K
12:37 39.97 40.03 39.97 40.03 10.8K
12:38 40.03 40.08 40.03 40.08 5.0K
12:39 40.08 40.10 40.08 40.10 1.6K
12:40 40.12 40.12 40.10 40.10 1.8K
12:41 40.10 40.10 40.09 40.09 3.4K
12:42 40.09 40.10 40.09 40.10 1.7K
12:43 40.10 40.14 40.10 40.14 2.9K
12:44 40.14 40.20 40.14 40.20 4.2K
12:45 40.21 40.21 40.20 40.21 16.3K
12:46 40.19 40.21 40.19 40.21 6.4K
12:47 40.21 40.21 40.13 40.13 5.1K
12:48 40.13 40.19 40.13 40.19 3.8K
12:49 40.19 40.19 40.15 40.15 1.9K
12:50 40.16 40.16 40.14 40.15 1.8K
12:51 40.15 40.15 40.15 40.15 0.4K
12:52 40.15 40.15 40.09 40.09 2.6K
12:53 40.09 40.11 40.09 40.11 1.3K
12:54 40.11 40.12 40.10 40.12 1.5K
12:55 40.12 40.12 40.12 40.12 1.5K
12:56 40.12 40.13 40.12 40.13 2.4K
12:57 40.15 40.16 40.15 40.16 4.3K
12:58 40.18 40.19 40.18 40.19 4.7K
12:59 40.21 40.28 40.21 40.28 19.3K
13:00 40.29 40.32 40.29 40.32 6.9K
13:01 40.31 40.35 40.31 40.35 7.7K
13:02 40.42 40.43 40.42 40.43 30.6K
13:03 40.41 40.41 40.41 40.41 7.3K
13:04 40.42 40.45 40.42 40.45 11.5K
13:05 40.46 40.50 40.45 40.47 16.0K
13:06 40.44 40.44 40.39 40.39 3.5K
13:07 40.39 40.40 40.39 40.40 3.6K
13:08 40.40 40.43 40.40 40.43 7.4K
13:09 40.45 40.47 40.45 40.47 13.4K
13:10 40.47 40.49 40.47 40.48 10.1K
13:11 40.46 40.50 40.46 40.50 10.9K
13:12 40.50 40.50 40.50 40.50 4.7K
13:13 40.50 40.54 40.50 40.54 2.2K
13:14 40.54 40.54 40.51 40.51 11.1K
13:15 40.51 40.51 40.47 40.47 18.2K
13:16 40.47 40.47 40.47 40.47 0.9K
13:17 40.47 40.51 40.47 40.51 4.1K
13:18 40.51 40.51 40.47 40.47 35.3K
13:19 40.48 40.53 40.48 40.52 5.1K
13:20 40.49 40.49 40.49 40.49 37.6K
13:21 40.48 40.50 40.47 40.50 3.8K
13:22 40.50 40.50 40.47 40.47 2.8K
13:23 40.48 40.49 40.48 40.48 3.0K
13:24 40.48 40.48 40.44 40.47 7.1K
13:25 40.44 40.44 40.44 40.44 0.9K
13:26 40.44 40.44 40.44 40.44 2.5K
13:27 40.42 40.42 40.42 40.42 2.1K
13:28 40.42 40.45 40.42 40.45 4.2K
13:29 40.45 40.45 40.41 40.41 5.2K
13:30 40.41 40.41 40.38 40.38 4.3K
13:31 40.38 40.38 40.31 40.31 3.3K
13:32 40.31 40.31 40.31 40.31 1.3K
13:33 40.31 40.31 40.31 40.31 1.0K
13:34 40.31 40.31 40.30 40.30 6.1K
13:35 40.31 40.31 40.30 40.30 8.0K
13:36 40.30 40.30 40.30 40.30 0.9K
13:37 40.30 40.30 40.27 40.27 6.0K
13:38 40.27 40.29 40.27 40.29 9.0K
13:39 40.29 40.30 40.29 40.30 4.5K
13:40 40.31 40.32 40.31 40.31 4.2K
13:41 40.31 40.31 40.31 40.31 2.6K
13:42 40.31 40.31 40.30 40.30 6.2K
13:43 40.29 40.29 40.26 40.26 8.9K
13:44 40.26 40.26 40.22 40.22 4.7K
13:45 40.22 40.22 40.17 40.17 2.9K
13:46 40.15 40.16 40.12 40.16 21.4K
13:47 40.17 40.17 40.13 40.13 4.4K
13:48 40.14 40.15 40.12 40.12 3.6K
13:49 40.12 40.12 40.11 40.11 1.0K
13:50 40.14 40.15 40.14 40.14 4.6K
13:51 40.14 40.14 40.14 40.14 1.0K
13:52 40.14 40.16 40.14 40.15 1.6K
13:53 40.14 40.14 40.09 40.09 2.1K
13:54 40.09 40.12 40.09 40.10 7.2K
13:55 40.10 40.11 40.09 40.11 1.2K
13:56 40.11 40.11 40.10 40.10 1.2K
13:57 40.10 40.10 40.10 40.10 2.1K
13:58 40.10 40.10 40.10 40.10 1.3K
13:59 40.10 40.15 40.10 40.15 7.8K
14:00 40.15 40.16 40.15 40.16 1.0K
14:01 40.13 40.13 40.10 40.10 2.6K
14:02 40.10 40.10 40.08 40.08 0.8K
14:03 40.08 40.08 40.08 40.08 0.0K
14:04 40.08 40.09 40.08 40.09 2.4K
14:05 40.09 40.09 40.05 40.05 11.1K
14:06 40.05 40.05 40.01 40.01 0.9K
14:07 40.01 40.05 40.01 40.01 3.0K
14:08 40.04 40.04 40.01 40.01 1.1K
14:09 40.03 40.04 40.03 40.04 13.1K
14:10 40.04 40.04 40.02 40.04 3.3K
14:11 40.03 40.03 40.02 40.02 1.5K
14:12 40.03 40.04 40.02 40.04 0.9K
14:13 40.04 40.04 40.02 40.02 1.9K
14:14 40.02 40.04 40.02 40.04 1.4K
14:15 40.04 40.04 40.04 40.04 1.1K
14:16 40.04 40.04 40.04 40.04 1.3K
14:17 40.04 40.04 40.00 40.00 3.6K
14:18 40.00 40.03 40.00 40.03 25.8K
14:19 40.03 40.04 40.03 40.04 2.2K
14:20 40.02 40.04 40.02 40.04 54.6K
14:21 40.04 40.07 40.04 40.06 11.0K
14:22 40.06 40.06 39.96 39.99 3.8K
14:23 39.99 40.00 39.99 40.00 0.8K
14:24 39.99 40.05 39.99 40.05 4.4K
14:25 40.05 40.05 40.05 40.05 1.3K
14:26 40.05 40.05 40.05 40.05 1.2K
14:27 40.08 40.10 40.06 40.06 4.6K
14:28 40.06 40.06 40.04 40.04 0.9K
14:29 40.04 40.04 39.99 39.99 2.0K
14:30 39.96 39.99 39.96 39.99 0.7K
14:31 39.98 39.98 39.97 39.98 2.1K
14:32 39.98 39.99 39.96 39.98 1.8K
14:33 39.98 39.98 39.97 39.98 4.2K
14:34 39.98 39.99 39.98 39.99 1.7K
14:35 40.00 40.00 39.99 39.99 1.4K
14:36 40.03 40.06 40.03 40.06 5.0K
14:37 40.06 40.07 40.06 40.07 1.2K
14:38 40.07 40.07 40.04 40.04 1.9K
14:39 40.04 40.07 40.04 40.07 0.4K
14:40 40.07 40.09 40.07 40.08 3.8K
14:41 40.08 40.08 40.06 40.06 1.9K
14:42 40.05 40.05 39.98 39.98 6.8K
14:43 39.96 39.98 39.96 39.98 1.1K
14:44 39.99 40.00 39.98 40.00 4.3K
14:45 40.00 40.00 39.97 39.97 1.4K
14:46 39.97 39.97 39.97 39.97 1.5K
14:47 39.98 39.98 39.97 39.97 7.6K
14:48 39.98 39.98 39.96 39.96 1.3K
14:49 39.96 39.96 39.95 39.95 1.3K
14:50 39.95 39.98 39.95 39.97 1.4K
14:51 39.97 39.97 39.95 39.95 0.7K
14:52 39.95 39.95 39.95 39.95 1.0K
14:53 39.95 39.96 39.95 39.96 0.8K
14:54 39.96 39.98 39.95 39.98 5.0K
14:55 39.98 39.98 39.97 39.97 2.0K
14:56 39.99 40.01 39.99 40.01 3.7K
14:57 40.00 40.00 40.00 40.00 3.7K
14:58 40.00 40.02 40.00 40.01 4.6K
14:59 40.00 40.00 40.00 40.00 1.3K
15:00 40.00 40.00 39.98 39.99 3.1K
15:01 39.99 39.99 39.94 39.95 3.2K
15:02 39.95 39.95 39.95 39.95 1.5K
15:03 39.94 39.94 39.94 39.94 1.5K
15:04 39.95 39.95 39.92 39.92 2.1K
15:05 39.92 39.92 39.89 39.89 4.8K
15:06 39.89 39.91 39.89 39.91 1.8K
15:07 39.91 39.91 39.91 39.91 0.5K
15:08 39.90 39.90 39.88 39.88 2.4K
15:09 39.88 39.92 39.88 39.92 2.2K
15:10 39.92 39.92 39.90 39.90 1.0K
15:11 39.90 39.92 39.90 39.92 0.9K
15:12 39.90 39.90 39.90 39.90 1.5K
15:13 39.90 39.94 39.90 39.93 5.7K
15:14 39.93 39.93 39.89 39.89 3.8K
15:15 39.91 39.92 39.91 39.91 4.7K
15:16 39.91 39.91 39.88 39.88 8.3K
15:17 39.88 39.88 39.87 39.88 1.1K
15:18 39.88 39.89 39.88 39.89 0.7K
15:19 39.89 39.90 39.89 39.89 1.9K
15:20 39.91 39.91 39.90 39.90 5.3K
15:21 39.90 39.92 39.90 39.90 2.4K
15:22 39.87 39.88 39.87 39.88 2.4K
15:23 39.88 39.88 39.85 39.85 2.3K
15:24 39.85 39.87 39.85 39.85 2.0K
15:25 39.85 39.85 39.85 39.85 1.7K
15:26 39.85 39.87 39.85 39.87 2.3K
15:27 39.87 39.88 39.85 39.85 6.6K
15:28 39.85 39.86 39.85 39.86 3.5K
15:29 39.86 39.86 39.85 39.86 4.1K
15:30 39.86 39.87 39.85 39.85 4.2K
15:31 39.86 39.90 39.86 39.89 4.4K
15:32 39.89 39.89 39.87 39.87 3.9K
15:33 39.87 39.87 39.82 39.82 5.7K
15:34 39.85 39.85 39.85 39.85 2.9K
15:35 39.86 39.86 39.83 39.83 3.8K
15:36 39.85 39.85 39.85 39.85 1.6K
15:37 39.85 39.85 39.81 39.81 6.4K
15:38 39.79 39.79 39.78 39.78 7.3K
15:39 39.78 39.80 39.78 39.79 12.6K
15:40 39.80 39.82 39.80 39.80 7.1K
15:41 39.80 39.80 39.80 39.80 4.3K
15:42 39.80 39.80 39.80 39.80 1.4K
15:43 39.80 39.80 39.79 39.79 1.5K
15:44 39.79 39.80 39.78 39.79 12.0K
15:45 39.79 39.79 39.78 39.79 8.0K
15:46 39.80 39.80 39.79 39.79 15.3K
15:47 39.78 39.79 39.77 39.79 9.4K
15:48 39.78 39.80 39.78 39.80 7.5K
15:49 39.80 39.81 39.80 39.80 6.7K
15:50 39.80 39.80 39.78 39.78 4.8K
15:51 39.77 39.78 39.77 39.77 19.7K
15:52 39.77 39.80 39.77 39.80 20.5K
15:53 39.80 39.80 39.78 39.78 6.1K
15:54 39.78 39.79 39.78 39.79 12.3K
15:55 39.79 39.81 39.77 39.80 31.5K
15:56 39.80 39.80 39.77 39.77 16.3K
15:57 39.77 39.79 39.75 39.75 25.7K
15:58 39.75 39.78 39.75 39.76 47.0K
15:59 39.74 39.74 39.73 39.73 14.3K
16:00 39.73 39.73 39.69 39.72 372.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles