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 39.12 39.19 39.00 39.19 13.1K
09:32 39.19 39.19 39.18 39.18 0.9K
09:33 39.03 39.03 38.99 38.99 17.3K
09:34 38.95 38.99 38.86 38.86 2.0K
09:35 38.85 38.85 38.85 38.85 2.9K
09:36 38.85 38.87 38.85 38.87 2.4K
09:37 38.87 38.87 38.78 38.78 1.5K
09:38 38.78 38.86 38.78 38.82 4.0K
09:39 38.81 38.81 38.81 38.81 2.2K
09:40 38.81 38.84 38.77 38.77 6.2K
09:41 38.77 38.77 38.77 38.77 1.0K
09:42 38.88 38.88 38.88 38.88 1.5K
09:43 38.92 38.94 38.88 38.88 1.6K
09:44 38.88 38.88 38.76 38.79 2.7K
09:45 38.79 38.82 38.78 38.78 2.9K
09:46 38.78 38.78 38.76 38.76 1.1K
09:47 38.76 38.80 38.76 38.77 2.1K
09:48 38.76 38.77 38.76 38.76 2.8K
09:49 38.79 38.85 38.79 38.85 2.2K
09:50 38.88 38.90 38.88 38.90 2.0K
09:51 38.90 38.94 38.86 38.94 2.8K
09:52 38.93 38.97 38.92 38.96 5.2K
09:53 39.00 39.03 38.99 38.99 4.8K
09:54 38.99 39.07 38.99 39.07 9.1K
09:55 39.06 39.06 38.96 38.96 5.2K
09:56 38.96 38.96 38.95 38.95 2.0K
09:57 38.96 38.97 38.95 38.95 8.6K
09:58 38.96 38.97 38.95 38.95 2.1K
09:59 38.93 38.93 38.92 38.92 4.8K
10:00 38.93 38.93 38.89 38.89 2.1K
10:01 38.89 38.89 38.83 38.83 1.9K
10:02 38.83 38.83 38.81 38.82 3.7K
10:03 38.82 38.85 38.82 38.85 3.2K
10:04 38.88 38.88 38.88 38.88 2.6K
10:05 38.88 38.88 38.88 38.88 1.0K
10:06 38.91 38.92 38.91 38.92 0.8K
10:07 38.92 39.01 38.92 39.01 2.0K
10:08 39.01 39.02 39.01 39.02 1.6K
10:09 39.02 39.04 38.98 38.98 5.2K
10:10 38.98 38.98 38.97 38.97 0.7K
10:11 38.98 38.98 38.90 38.90 1.4K
10:12 38.90 38.90 38.90 38.90 0.8K
10:13 38.90 38.90 38.87 38.89 1.3K
10:14 38.89 38.89 38.86 38.87 1.1K
10:15 38.87 38.87 38.86 38.86 1.5K
10:16 38.92 38.98 38.92 38.96 1.9K
10:17 38.96 38.96 38.94 38.94 0.8K
10:18 38.94 39.03 38.94 39.03 3.0K
10:19 39.02 39.03 39.02 39.03 1.1K
10:20 39.03 39.05 39.03 39.04 1.3K
10:21 39.04 39.04 38.98 38.98 2.5K
10:22 38.98 38.99 38.97 38.97 3.0K
10:23 38.97 38.98 38.95 38.95 1.3K
10:24 38.95 38.99 38.95 38.99 0.7K
10:25 38.99 38.99 38.96 38.96 0.7K
10:26 38.94 38.94 38.92 38.93 5.1K
10:27 38.93 38.93 38.88 38.88 1.9K
10:28 38.88 38.90 38.88 38.89 0.5K
10:29 38.90 38.90 38.87 38.87 1.7K
10:30 38.87 38.87 38.84 38.84 1.2K
10:31 38.84 38.88 38.84 38.86 0.9K
10:32 38.86 38.86 38.86 38.86 1.5K
10:33 38.87 38.89 38.87 38.89 3.1K
10:34 38.87 38.90 38.87 38.90 2.7K
10:35 38.90 38.90 38.88 38.88 0.6K
10:36 38.88 38.92 38.88 38.92 2.7K
10:37 38.93 38.93 38.92 38.92 0.8K
10:38 38.92 38.92 38.87 38.87 5.7K
10:39 38.85 38.85 38.84 38.84 1.7K
10:40 38.85 38.86 38.84 38.86 2.8K
10:41 38.86 38.87 38.83 38.87 0.7K
10:42 38.89 38.91 38.89 38.90 2.4K
10:43 38.92 38.93 38.92 38.93 1.4K
10:44 38.93 38.94 38.90 38.90 2.9K
10:45 38.90 38.90 38.85 38.85 1.8K
10:46 38.84 38.86 38.84 38.86 1.2K
10:47 38.85 38.86 38.85 38.85 1.6K
10:48 38.84 38.84 38.82 38.83 7.1K
10:49 38.83 38.85 38.83 38.83 1.0K
10:50 38.84 38.84 38.84 38.84 2.4K
10:51 38.84 38.84 38.84 38.84 0.7K
10:52 38.87 38.90 38.87 38.88 2.5K
10:53 38.91 38.92 38.91 38.92 4.0K
10:54 38.91 38.92 38.91 38.91 2.0K
10:55 38.92 38.92 38.92 38.92 1.4K
10:56 38.95 38.95 38.89 38.91 11.3K
10:57 38.89 38.89 38.86 38.86 5.0K
10:58 38.86 38.86 38.85 38.85 0.8K
10:59 38.86 38.86 38.85 38.86 7.6K
11:00 38.88 38.94 38.88 38.94 10.7K
11:01 38.94 38.96 38.94 38.96 1.8K
11:02 39.00 39.03 39.00 39.03 2.2K
11:03 39.03 39.03 39.00 39.02 2.5K
11:04 39.02 39.12 39.02 39.11 3.5K
11:05 39.13 39.13 39.11 39.11 3.8K
11:06 39.11 39.13 39.11 39.13 2.3K
11:07 39.15 39.18 39.15 39.18 2.3K
11:08 39.18 39.18 39.18 39.18 0.8K
11:09 39.19 39.19 39.18 39.18 8.8K
11:10 39.19 39.19 39.18 39.18 12.3K
11:11 39.18 39.18 39.15 39.15 2.8K
11:12 39.13 39.13 39.12 39.12 3.9K
11:13 39.12 39.13 39.12 39.12 1.3K
11:14 39.12 39.12 39.11 39.12 3.0K
11:15 39.12 39.13 39.12 39.12 1.4K
11:16 39.12 39.12 39.08 39.08 10.7K
11:17 39.08 39.08 39.04 39.04 5.0K
11:18 39.04 39.04 39.03 39.03 2.4K
11:19 39.03 39.03 39.02 39.02 2.1K
11:20 39.02 39.03 39.02 39.03 3.3K
11:21 39.05 39.07 39.05 39.07 2.1K
11:22 39.06 39.10 39.06 39.10 3.1K
11:23 39.10 39.10 39.10 39.10 1.3K
11:24 39.10 39.10 39.08 39.08 2.3K
11:25 39.08 39.08 39.07 39.07 1.4K
11:26 39.09 39.10 39.08 39.10 6.7K
11:27 39.13 39.13 39.13 39.13 2.6K
11:28 39.13 39.13 39.10 39.10 2.5K
11:29 39.11 39.11 39.11 39.11 1.2K
11:30 39.09 39.09 39.06 39.06 4.1K
11:31 39.06 39.11 39.06 39.11 6.2K
11:32 39.08 39.08 39.06 39.06 2.1K
11:33 39.06 39.07 39.06 39.06 1.4K
11:34 39.06 39.10 39.06 39.10 1.5K
11:35 39.10 39.10 39.10 39.10 0.3K
11:36 39.12 39.15 39.12 39.15 6.7K
11:37 39.17 39.17 39.14 39.14 4.0K
11:38 39.14 39.14 39.14 39.14 0.4K
11:39 39.17 39.17 39.15 39.15 1.8K
11:40 39.22 39.22 39.22 39.22 1.3K
11:41 39.23 39.25 39.23 39.25 1.0K
11:42 39.24 39.24 39.21 39.23 3.9K
11:43 39.23 39.23 39.22 39.23 1.2K
11:44 39.23 39.25 39.23 39.23 1.3K
11:45 39.23 39.23 39.19 39.19 1.9K
11:46 39.19 39.20 39.19 39.20 1.1K
11:47 39.20 39.21 39.20 39.21 3.0K
11:48 39.20 39.24 39.20 39.24 6.4K
11:49 39.25 39.34 39.25 39.33 25.6K
11:50 39.33 39.33 39.29 39.29 2.9K
11:51 39.28 39.30 39.28 39.30 1.3K
11:52 39.32 39.33 39.31 39.31 3.0K
11:53 39.31 39.33 39.31 39.31 2.6K
11:54 39.32 39.32 39.31 39.31 0.9K
11:55 39.31 39.35 39.31 39.33 4.9K
11:56 39.34 39.40 39.33 39.40 12.7K
11:57 39.40 39.42 39.40 39.42 1.2K
11:58 39.41 39.45 39.41 39.43 14.0K
11:59 39.44 39.45 39.41 39.41 5.2K
12:00 39.41 39.44 39.41 39.44 2.5K
12:01 39.46 39.47 39.45 39.47 2.8K
12:02 39.47 39.49 39.47 39.49 0.9K
12:03 39.49 39.49 39.48 39.48 6.4K
12:04 39.48 39.55 39.48 39.53 13.9K
12:05 39.52 39.53 39.51 39.51 6.8K
12:06 39.51 39.52 39.51 39.52 0.5K
12:07 39.51 39.51 39.48 39.51 17.8K
12:08 39.58 39.58 39.57 39.58 2.5K
12:09 39.59 39.59 39.58 39.58 1.4K
12:10 39.58 39.58 39.57 39.58 2.6K
12:11 39.56 39.57 39.56 39.56 3.2K
12:12 39.56 39.58 39.56 39.58 1.4K
12:13 39.60 39.60 39.59 39.59 1.9K
12:14 39.59 39.60 39.57 39.60 1.8K
12:15 39.60 39.61 39.60 39.61 0.3K
12:16 39.61 39.61 39.60 39.60 1.1K
12:17 39.64 39.68 39.64 39.68 1.8K
12:18 39.68 39.68 39.68 39.68 1.6K
12:19 39.67 39.69 39.67 39.67 2.9K
12:20 39.67 39.67 39.64 39.64 4.7K
12:21 39.66 39.66 39.66 39.66 1.8K
12:22 39.66 39.67 39.66 39.66 0.7K
12:23 39.64 39.64 39.60 39.60 2.8K
12:24 39.60 39.60 39.60 39.60 4.8K
12:25 39.61 39.62 39.59 39.59 4.0K
12:26 39.59 39.59 39.59 39.59 0.6K
12:27 39.56 39.59 39.56 39.59 1.9K
12:28 39.59 39.59 39.59 39.59 0.6K
12:29 39.59 39.59 39.59 39.59 1.2K
12:30 39.59 39.59 39.58 39.58 4.8K
12:31 39.60 39.60 39.57 39.57 1.4K
12:32 39.57 39.57 39.53 39.53 5.9K
12:33 39.53 39.53 39.53 39.53 1.2K
12:34 39.55 39.55 39.52 39.52 1.5K
12:35 39.52 39.52 39.52 39.52 0.1K
12:36 39.53 39.54 39.53 39.54 1.5K
12:37 39.54 39.54 39.51 39.51 1.9K
12:38 39.51 39.52 39.49 39.51 2.7K
12:39 39.51 39.51 39.51 39.51 0.8K
12:40 39.51 39.55 39.51 39.55 3.1K
12:41 39.55 39.55 39.55 39.55 0.5K
12:42 39.55 39.55 39.55 39.55 0.9K
12:43 39.55 39.56 39.54 39.54 2.2K
12:44 39.54 39.55 39.54 39.55 0.8K
12:45 39.55 39.55 39.52 39.52 1.3K
12:46 39.53 39.53 39.53 39.53 0.5K
12:47 39.53 39.53 39.52 39.52 1.4K
12:48 39.52 39.53 39.52 39.52 2.6K
12:49 39.51 39.51 39.51 39.51 2.9K
12:50 39.50 39.51 39.50 39.50 5.0K
12:51 39.50 39.50 39.50 39.50 1.5K
12:52 39.53 39.53 39.51 39.51 4.3K
12:53 39.51 39.51 39.50 39.50 0.7K
12:54 39.50 39.51 39.50 39.51 2.2K
12:55 39.50 39.51 39.50 39.51 1.2K
12:56 39.51 39.51 39.47 39.47 10.3K
12:57 39.47 39.47 39.46 39.46 2.4K
12:58 39.44 39.47 39.44 39.45 6.7K
12:59 39.43 39.43 39.42 39.43 1.5K
13:00 39.43 39.43 39.42 39.42 0.5K
13:01 39.41 39.41 39.41 39.41 1.3K
13:02 39.41 39.43 39.41 39.43 1.2K
13:03 39.43 39.44 39.43 39.44 1.6K
13:04 39.44 39.44 39.44 39.44 2.2K
13:05 39.42 39.45 39.42 39.45 6.3K
13:06 39.46 39.48 39.45 39.48 4.3K
13:07 39.48 39.48 39.46 39.46 1.2K
13:08 39.46 39.47 39.46 39.47 1.9K
13:09 39.50 39.52 39.50 39.52 7.3K
13:10 39.52 39.54 39.46 39.46 6.7K
13:11 39.46 39.47 39.45 39.47 16.9K
13:12 39.50 39.50 39.50 39.50 40.6K
13:13 39.51 39.51 39.46 39.46 21.0K
13:14 39.46 39.46 39.46 39.46 0.6K
13:15 39.48 39.49 39.46 39.46 3.8K
13:16 39.46 39.48 39.46 39.48 1.9K
13:17 39.48 39.49 39.48 39.49 1.6K
13:18 39.49 39.51 39.49 39.51 1.8K
13:19 39.51 39.52 39.50 39.51 2.9K
13:20 39.51 39.51 39.48 39.48 3.2K
13:21 39.48 39.54 39.48 39.54 3.8K
13:22 39.54 39.56 39.54 39.56 2.8K
13:23 39.56 39.56 39.56 39.56 2.7K
13:24 39.56 39.58 39.56 39.58 3.7K
13:25 39.58 39.58 39.57 39.57 1.6K
13:26 39.57 39.60 39.57 39.60 2.2K
13:27 39.59 39.62 39.59 39.62 5.8K
13:28 39.62 39.62 39.60 39.60 2.3K
13:29 39.60 39.60 39.58 39.58 0.8K
13:30 39.57 39.57 39.57 39.57 1.2K
13:31 39.57 39.58 39.55 39.55 1.3K
13:32 39.55 39.57 39.53 39.53 4.8K
13:33 39.53 39.54 39.53 39.54 4.4K
13:34 39.54 39.54 39.53 39.53 2.0K
13:35 39.53 39.56 39.53 39.56 6.0K
13:36 39.56 39.56 39.54 39.54 1.8K
13:37 39.57 39.57 39.57 39.57 2.3K
13:38 39.57 39.59 39.57 39.59 3.1K
13:39 39.58 39.63 39.58 39.63 3.5K
13:40 39.63 39.63 39.63 39.63 1.2K
13:41 39.63 39.63 39.63 39.63 0.1K
13:42 39.63 39.63 39.62 39.62 1.3K
13:43 39.64 39.64 39.62 39.64 15.1K
13:44 39.65 39.65 39.64 39.64 5.6K
13:45 39.65 39.67 39.65 39.67 4.2K
13:46 39.67 39.68 39.65 39.65 2.9K
13:47 39.65 39.65 39.63 39.63 2.1K
13:48 39.63 39.63 39.63 39.63 0.3K
13:49 39.65 39.65 39.64 39.64 1.8K
13:50 39.65 39.65 39.61 39.61 2.5K
13:51 39.61 39.61 39.60 39.60 1.3K
13:52 39.59 39.59 39.58 39.58 2.6K
13:53 39.58 39.58 39.55 39.55 2.3K
13:54 39.55 39.55 39.55 39.55 2.2K
13:55 39.55 39.55 39.54 39.55 0.7K
13:56 39.55 39.60 39.55 39.60 10.6K
13:57 39.61 39.61 39.59 39.59 3.0K
13:58 39.61 39.61 39.59 39.59 3.5K
13:59 39.57 39.57 39.57 39.57 1.3K
14:00 39.57 39.57 39.57 39.57 0.7K
14:01 39.57 39.58 39.57 39.58 0.6K
14:02 39.58 39.58 39.56 39.56 0.4K
14:03 39.56 39.58 39.56 39.58 0.9K
14:04 39.57 39.58 39.56 39.56 3.6K
14:05 39.55 39.55 39.54 39.55 4.3K
14:06 39.55 39.55 39.54 39.54 1.0K
14:07 39.54 39.54 39.53 39.53 2.1K
14:08 39.53 39.53 39.53 39.53 0.8K
14:09 39.53 39.55 39.53 39.55 3.0K
14:10 39.56 39.57 39.55 39.55 1.2K
14:11 39.55 39.56 39.55 39.55 3.7K
14:12 39.55 39.55 39.55 39.55 0.6K
14:13 39.53 39.56 39.53 39.55 3.4K
14:14 39.56 39.57 39.56 39.57 1.7K
14:15 39.57 39.58 39.57 39.58 1.2K
14:16 39.58 39.60 39.58 39.60 1.5K
14:17 39.59 39.59 39.58 39.59 5.1K
14:18 39.60 39.60 39.59 39.59 1.6K
14:19 39.59 39.59 39.56 39.56 5.3K
14:20 39.56 39.58 39.55 39.58 1.7K
14:21 39.58 39.58 39.56 39.56 0.4K
14:22 39.56 39.56 39.56 39.56 3.4K
14:23 39.56 39.56 39.55 39.55 1.4K
14:24 39.55 39.57 39.55 39.55 54.4K
14:25 39.55 39.55 39.55 39.55 3.0K
14:26 39.54 39.54 39.53 39.53 4.0K
14:27 39.53 39.53 39.53 39.53 1.8K
14:28 39.53 39.53 39.50 39.50 2.5K
14:29 39.50 39.50 39.49 39.49 0.7K
14:30 39.49 39.49 39.48 39.48 1.8K
14:31 39.49 39.49 39.48 39.48 1.8K
14:32 39.49 39.51 39.49 39.50 8.2K
14:33 39.50 39.50 39.49 39.49 2.7K
14:34 39.44 39.44 39.43 39.43 5.9K
14:35 39.43 39.43 39.42 39.42 2.1K
14:36 39.42 39.42 39.41 39.41 1.9K
14:37 39.41 39.41 39.41 39.41 1.4K
14:38 39.41 39.41 39.41 39.41 1.2K
14:39 39.41 39.41 39.39 39.39 1.8K
14:40 39.39 39.39 39.38 39.38 1.7K
14:41 39.38 39.38 39.37 39.38 3.3K
14:42 39.38 39.40 39.38 39.40 1.0K
14:43 39.40 39.40 39.39 39.39 3.0K
14:44 39.39 39.39 39.38 39.38 1.9K
14:45 39.38 39.38 39.37 39.38 3.2K
14:46 39.38 39.40 39.38 39.39 2.4K
14:47 39.39 39.40 39.39 39.40 1.6K
14:48 39.41 39.45 39.41 39.45 3.5K
14:49 39.44 39.46 39.44 39.44 3.8K
14:50 39.44 39.44 39.43 39.43 1.1K
14:51 39.43 39.43 39.41 39.42 1.9K
14:52 39.42 39.42 39.42 39.42 0.2K
14:53 39.44 39.44 39.44 39.44 2.2K
14:54 39.44 39.44 39.42 39.42 2.1K
14:55 39.43 39.43 39.41 39.42 80.8K
14:56 39.42 39.42 39.42 39.42 0.2K
14:57 39.42 39.42 39.42 39.42 1.8K
14:58 39.42 39.42 39.42 39.42 0.7K
14:59 39.42 39.42 39.42 39.42 0.9K
15:00 39.42 39.43 39.42 39.43 1.9K
15:01 39.43 39.44 39.43 39.44 2.3K
15:02 39.45 39.47 39.45 39.47 2.2K
15:03 39.48 39.49 39.48 39.49 5.7K
15:04 39.49 39.51 39.49 39.49 3.7K
15:05 39.49 39.49 39.49 39.49 0.4K
15:06 39.49 39.50 39.49 39.50 11.9K
15:07 39.50 39.50 39.49 39.49 3.7K
15:08 39.49 39.49 39.49 39.49 0.5K
15:09 39.49 39.51 39.49 39.51 4.9K
15:10 39.51 39.51 39.51 39.51 1.6K
15:11 39.51 39.52 39.51 39.52 1.7K
15:12 39.54 39.55 39.54 39.55 7.6K
15:13 39.57 39.57 39.56 39.57 2.8K
15:14 39.57 39.57 39.57 39.57 0.7K
15:15 39.57 39.59 39.57 39.59 1.7K
15:16 39.59 39.60 39.56 39.56 14.1K
15:17 39.56 39.56 39.56 39.56 1.2K
15:18 39.56 39.59 39.56 39.59 4.7K
15:19 39.58 39.60 39.58 39.60 4.2K
15:20 39.59 39.61 39.59 39.60 8.9K
15:21 39.60 39.63 39.60 39.60 6.5K
15:22 39.60 39.62 39.60 39.62 1.5K
15:23 39.63 39.63 39.62 39.62 3.7K
15:24 39.62 39.66 39.62 39.65 6.2K
15:25 39.64 39.64 39.64 39.64 3.5K
15:26 39.64 39.65 39.63 39.65 7.4K
15:27 39.65 39.67 39.65 39.67 6.6K
15:28 39.65 39.67 39.65 39.67 8.2K
15:29 39.67 39.68 39.67 39.67 3.4K
15:30 39.67 39.67 39.65 39.67 6.6K
15:31 39.67 39.67 39.67 39.67 2.8K
15:32 39.67 39.67 39.64 39.64 5.7K
15:33 39.64 39.64 39.61 39.61 4.7K
15:34 39.59 39.59 39.58 39.58 3.5K
15:35 39.58 39.58 39.56 39.58 18.2K
15:36 39.57 39.57 39.56 39.57 4.2K
15:37 39.57 39.59 39.57 39.59 5.8K
15:38 39.59 39.59 39.55 39.56 4.8K
15:39 39.56 39.59 39.56 39.59 6.6K
15:40 39.59 39.60 39.59 39.59 12.9K
15:41 39.58 39.60 39.58 39.60 6.9K
15:42 39.60 39.60 39.57 39.57 7.1K
15:43 39.57 39.57 39.56 39.57 4.6K
15:44 39.57 39.57 39.55 39.55 4.9K
15:45 39.55 39.55 39.53 39.53 12.9K
15:46 39.54 39.55 39.54 39.55 5.5K
15:47 39.54 39.55 39.53 39.54 10.7K
15:48 39.54 39.54 39.52 39.52 8.4K
15:49 39.52 39.55 39.52 39.55 6.2K
15:50 39.54 39.54 39.53 39.54 12.6K
15:51 39.54 39.58 39.54 39.55 15.7K
15:52 39.55 39.58 39.55 39.55 16.5K
15:53 39.56 39.58 39.55 39.58 9.2K
15:54 39.58 39.62 39.58 39.62 10.8K
15:55 39.59 39.59 39.53 39.54 25.8K
15:56 39.55 39.55 39.44 39.44 39.0K
15:57 39.43 39.47 39.41 39.45 50.0K
15:58 39.44 39.44 39.42 39.43 54.5K
15:59 39.41 39.43 39.41 39.41 44.4K
16:00 39.41 39.50 39.38 39.41 479.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles