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 37.79 37.83 37.40 37.75 21.6K
09:32 37.74 37.75 37.71 37.75 5.7K
09:33 37.75 37.81 37.75 37.81 0.7K
09:34 37.84 37.98 37.84 37.98 2.1K
09:35 37.98 38.02 37.95 38.02 3.2K
09:36 38.02 38.04 38.00 38.04 6.0K
09:37 38.02 38.02 38.02 38.02 3.0K
09:38 38.13 38.13 38.09 38.09 0.9K
09:39 38.09 38.09 38.05 38.07 1.3K
09:40 37.98 37.98 37.98 37.98 2.5K
09:41 37.98 38.00 37.98 38.00 1.1K
09:42 38.00 38.01 38.00 38.00 0.8K
09:43 38.00 38.00 37.93 37.93 1.3K
09:44 37.93 37.93 37.92 37.92 1.5K
09:45 37.92 37.92 37.86 37.86 1.2K
09:46 37.90 37.93 37.85 37.85 3.9K
09:47 37.85 37.85 37.81 37.81 1.0K
09:48 37.83 37.83 37.83 37.83 2.0K
09:49 37.82 37.84 37.82 37.84 1.6K
09:50 37.84 37.85 37.82 37.85 2.4K
09:51 37.85 37.85 37.85 37.85 3.1K
09:52 37.85 37.89 37.85 37.89 1.6K
09:53 37.89 37.89 37.89 37.89 0.3K
09:54 37.89 37.89 37.89 37.89 0.6K
09:55 37.86 37.86 37.85 37.85 1.3K
09:56 37.85 37.85 37.85 37.85 1.2K
09:57 37.85 37.85 37.78 37.78 1.1K
09:58 37.78 37.80 37.78 37.80 0.6K
09:59 37.80 37.80 37.80 37.80 0.7K
10:00 37.80 37.80 37.80 37.80 0.3K
10:01 37.80 37.80 37.71 37.71 2.1K
10:02 37.71 37.71 37.71 37.71 1.4K
10:03 37.64 37.64 37.58 37.61 5.9K
10:04 37.61 37.61 37.60 37.61 1.0K
10:05 37.62 37.62 37.62 37.62 4.2K
10:06 37.62 37.65 37.62 37.65 2.7K
10:07 37.62 37.62 37.62 37.62 0.2K
10:08 37.68 37.68 37.66 37.66 2.7K
10:09 37.68 37.69 37.68 37.69 1.4K
10:10 37.69 37.69 37.64 37.64 1.7K
10:11 37.64 37.64 37.59 37.62 3.0K
10:12 37.62 37.62 37.62 37.62 0.8K
10:13 37.58 37.58 37.58 37.58 2.3K
10:14 37.58 37.64 37.58 37.64 0.9K
10:15 37.64 37.64 37.62 37.62 0.8K
10:16 37.62 37.62 37.52 37.52 2.9K
10:17 37.53 37.53 37.53 37.53 0.6K
10:18 37.53 37.53 37.49 37.49 1.1K
10:19 37.50 37.54 37.50 37.54 3.1K
10:20 37.54 37.54 37.52 37.52 1.3K
10:21 37.52 37.52 37.52 37.52 0.3K
10:22 37.53 37.59 37.53 37.59 2.3K
10:23 37.59 37.59 37.59 37.59 0.3K
10:24 37.59 37.68 37.59 37.65 17.9K
10:25 37.63 37.63 37.63 37.63 3.5K
10:26 37.63 37.63 37.63 37.63 0.9K
10:27 37.63 37.64 37.63 37.64 1.2K
10:28 37.64 37.68 37.64 37.68 12.6K
10:29 37.68 37.71 37.68 37.71 2.7K
10:30 37.71 37.71 37.70 37.70 5.9K
10:31 37.70 37.70 37.70 37.70 0.5K
10:32 37.74 37.74 37.73 37.73 0.4K
10:33 37.73 37.75 37.73 37.74 5.9K
10:34 37.74 37.74 37.72 37.74 12.2K
10:35 37.75 37.75 37.75 37.75 0.8K
10:36 37.75 37.75 37.75 37.75 0.1K
10:37 37.75 37.84 37.75 37.84 4.8K
10:38 37.89 37.89 37.86 37.86 1.4K
10:39 37.86 37.86 37.86 37.86 0.7K
10:40 37.86 37.94 37.86 37.93 2.1K
10:41 37.93 37.95 37.93 37.95 1.3K
10:42 37.93 37.93 37.90 37.91 5.8K
10:43 37.91 37.91 37.86 37.86 2.4K
10:44 37.86 37.87 37.86 37.86 1.4K
10:45 37.86 37.86 37.86 37.86 0.5K
10:46 37.86 37.87 37.86 37.87 0.9K
10:47 37.87 37.88 37.87 37.88 0.7K
10:48 37.87 37.87 37.87 37.87 2.6K
10:49 37.87 37.90 37.87 37.90 1.4K
10:50 37.90 37.94 37.90 37.94 1.3K
10:51 37.94 37.96 37.94 37.94 7.4K
10:52 37.92 37.92 37.92 37.92 3.7K
10:53 37.89 37.89 37.89 37.89 2.2K
10:54 37.89 37.89 37.86 37.86 0.9K
10:55 37.86 37.87 37.86 37.87 3.0K
10:56 37.87 37.90 37.87 37.90 3.7K
10:57 37.91 37.91 37.91 37.91 5.8K
10:58 37.91 37.91 37.91 37.91 0.6K
10:59 37.90 37.94 37.90 37.94 1.8K
11:00 37.94 37.94 37.89 37.89 4.5K
11:01 37.89 37.89 37.86 37.86 0.8K
11:02 37.86 37.91 37.86 37.91 1.3K
11:03 37.91 37.91 37.89 37.89 1.7K
11:04 37.89 37.89 37.89 37.89 0.3K
11:05 37.89 37.89 37.89 37.89 3.0K
11:06 37.88 37.88 37.87 37.87 1.7K
11:07 37.86 37.90 37.86 37.89 5.8K
11:08 37.89 37.94 37.89 37.93 5.2K
11:09 37.93 37.93 37.90 37.90 3.5K
11:10 37.90 37.92 37.90 37.92 1.6K
11:11 37.93 37.98 37.93 37.98 3.2K
11:12 38.00 38.02 38.00 38.02 7.4K
11:13 38.02 38.05 38.02 38.05 1.9K
11:14 38.05 38.08 38.05 38.07 2.8K
11:15 38.06 38.07 38.06 38.06 8.7K
11:16 38.06 38.06 38.02 38.02 8.3K
11:17 38.02 38.04 38.02 38.03 2.0K
11:18 38.03 38.03 38.03 38.03 1.8K
11:19 38.03 38.03 38.00 38.03 13.2K
11:20 38.01 38.06 38.01 38.06 27.3K
11:21 38.03 38.05 38.03 38.05 6.6K
11:22 38.05 38.08 38.03 38.08 6.3K
11:23 38.10 38.13 38.10 38.13 3.4K
11:24 38.13 38.16 38.11 38.11 4.3K
11:25 38.11 38.11 38.10 38.10 1.6K
11:26 38.11 38.11 38.11 38.11 2.9K
11:27 38.10 38.10 38.05 38.07 3.1K
11:28 38.03 38.03 38.01 38.01 5.3K
11:29 38.02 38.06 38.02 38.06 2.5K
11:30 38.05 38.05 38.04 38.04 13.3K
11:31 38.04 38.04 38.01 38.02 11.0K
11:32 38.02 38.02 38.02 38.02 11.3K
11:33 38.02 38.04 38.02 38.04 18.8K
11:34 38.06 38.10 38.06 38.10 4.1K
11:35 38.08 38.08 38.08 38.08 1.4K
11:36 38.08 38.09 38.08 38.09 1.7K
11:37 38.06 38.06 38.05 38.05 4.4K
11:38 38.06 38.06 38.03 38.04 3.5K
11:39 38.02 38.02 38.00 38.00 3.3K
11:40 38.01 38.01 38.00 38.01 3.3K
11:41 38.01 38.01 38.00 38.00 10.6K
11:42 38.00 38.02 38.00 38.02 1.1K
11:43 38.00 38.01 38.00 38.01 16.8K
11:44 38.01 38.01 38.01 38.01 0.6K
11:45 38.01 38.03 38.01 38.01 2.2K
11:46 38.01 38.01 38.01 38.01 1.1K
11:47 38.01 38.04 38.01 38.04 4.0K
11:48 38.05 38.05 38.05 38.05 2.5K
11:49 38.08 38.09 38.08 38.09 1.4K
11:50 38.09 38.14 38.09 38.14 2.1K
11:51 38.18 38.18 38.16 38.16 2.9K
11:52 38.16 38.16 38.14 38.14 3.0K
11:53 38.14 38.14 38.14 38.14 1.9K
11:54 38.14 38.14 38.11 38.11 2.2K
11:55 38.11 38.12 38.11 38.11 3.4K
11:56 38.13 38.14 38.13 38.14 2.5K
11:57 38.14 38.14 38.11 38.11 1.0K
11:58 38.11 38.11 38.10 38.10 1.0K
11:59 38.10 38.15 38.10 38.15 6.0K
12:00 38.15 38.15 38.14 38.14 1.0K
12:01 38.13 38.13 38.08 38.08 2.9K
12:02 38.08 38.09 38.08 38.09 0.5K
12:03 38.09 38.09 38.09 38.09 0.5K
12:04 38.09 38.09 38.09 38.09 0.3K
12:05 38.09 38.09 38.09 38.09 1.4K
12:06 38.10 38.10 38.08 38.08 1.9K
12:07 38.08 38.08 38.08 38.08 3.9K
12:08 38.08 38.11 38.08 38.11 2.7K
12:09 38.13 38.16 38.13 38.16 3.2K
12:10 38.16 38.16 38.14 38.14 0.7K
12:11 38.14 38.15 38.14 38.15 0.5K
12:12 38.15 38.15 38.15 38.15 1.6K
12:13 38.15 38.15 38.14 38.15 8.0K
12:14 38.17 38.18 38.17 38.18 15.4K
12:15 38.18 38.19 38.18 38.19 1.3K
12:16 38.19 38.19 38.18 38.18 3.9K
12:17 38.18 38.18 38.14 38.14 2.1K
12:18 38.14 38.14 38.12 38.12 2.4K
12:19 38.12 38.15 38.12 38.15 9.1K
12:20 38.16 38.17 38.16 38.17 4.3K
12:21 38.17 38.21 38.17 38.20 1.4K
12:22 38.21 38.21 38.21 38.21 0.4K
12:23 38.21 38.21 38.21 38.21 0.8K
12:24 38.21 38.21 38.20 38.21 2.0K
12:25 38.22 38.22 38.20 38.21 3.1K
12:26 38.21 38.22 38.21 38.22 3.3K
12:27 38.21 38.21 38.21 38.21 3.8K
12:28 38.21 38.23 38.21 38.22 4.8K
12:29 38.23 38.23 38.23 38.23 2.4K
12:30 38.23 38.24 38.23 38.24 8.3K
12:31 38.24 38.27 38.24 38.27 3.3K
12:32 38.27 38.27 38.25 38.25 3.6K
12:33 38.25 38.27 38.24 38.27 5.4K
12:34 38.28 38.28 38.28 38.28 1.1K
12:35 38.28 38.29 38.28 38.29 3.7K
12:36 38.29 38.29 38.28 38.28 2.1K
12:37 38.28 38.28 38.27 38.27 3.2K
12:38 38.28 38.28 38.26 38.26 6.7K
12:39 38.26 38.29 38.26 38.29 5.2K
12:40 38.29 38.29 38.28 38.29 6.2K
12:41 38.30 38.31 38.29 38.31 4.9K
12:42 38.32 38.32 38.31 38.31 2.8K
12:43 38.31 38.33 38.31 38.33 2.9K
12:44 38.33 38.33 38.32 38.32 2.9K
12:45 38.31 38.32 38.31 38.32 3.6K
12:46 38.33 38.33 38.33 38.33 0.9K
12:47 38.33 38.35 38.33 38.35 5.9K
12:48 38.36 38.36 38.33 38.33 4.4K
12:49 38.34 38.35 38.34 38.35 1.4K
12:50 38.35 38.37 38.35 38.37 2.5K
12:51 38.37 38.40 38.37 38.40 5.6K
12:52 38.40 38.41 38.40 38.40 5.2K
12:53 38.39 38.39 38.38 38.39 5.2K
12:54 38.39 38.39 38.37 38.37 3.3K
12:55 38.37 38.37 38.33 38.36 2.8K
12:56 38.36 38.36 38.31 38.31 3.3K
12:57 38.31 38.31 38.29 38.29 0.4K
12:58 38.30 38.34 38.30 38.34 5.2K
12:59 38.36 38.36 38.35 38.36 1.1K
13:00 38.36 38.36 38.34 38.34 2.7K
13:01 38.35 38.39 38.35 38.39 7.5K
13:02 38.40 38.40 38.38 38.38 5.0K
13:03 38.38 38.38 38.38 38.38 1.1K
13:04 38.38 38.38 38.37 38.37 6.2K
13:05 38.37 38.38 38.36 38.36 7.0K
13:06 38.37 38.39 38.37 38.39 7.6K
13:07 38.39 38.39 38.37 38.39 27.4K
13:08 38.39 38.39 38.38 38.38 2.8K
13:09 38.38 38.39 38.38 38.39 1.2K
13:10 38.39 38.42 38.39 38.42 3.0K
13:11 38.43 38.48 38.43 38.47 7.3K
13:12 38.46 38.50 38.46 38.50 3.5K
13:13 38.49 38.55 38.49 38.55 12.5K
13:14 38.55 38.57 38.55 38.57 1.7K
13:15 38.57 38.60 38.57 38.58 5.7K
13:16 38.58 38.62 38.58 38.62 6.5K
13:17 38.62 38.62 38.60 38.61 5.5K
13:18 38.65 38.65 38.64 38.64 6.6K
13:19 38.64 38.65 38.63 38.65 2.3K
13:20 38.64 38.65 38.59 38.59 9.5K
13:21 38.60 38.61 38.60 38.61 2.5K
13:22 38.58 38.59 38.58 38.59 3.6K
13:23 38.59 38.60 38.59 38.60 1.7K
13:24 38.61 38.61 38.59 38.61 5.6K
13:25 38.59 38.59 38.54 38.54 6.5K
13:26 38.52 38.52 38.52 38.52 2.7K
13:27 38.54 38.55 38.53 38.55 6.8K
13:28 38.55 38.55 38.55 38.55 0.4K
13:29 38.55 38.55 38.53 38.53 3.1K
13:30 38.54 38.54 38.52 38.52 1.3K
13:31 38.52 38.52 38.51 38.51 2.2K
13:32 38.52 38.52 38.50 38.50 5.1K
13:33 38.49 38.49 38.48 38.48 1.6K
13:34 38.47 38.47 38.46 38.47 6.3K
13:35 38.48 38.48 38.47 38.47 2.0K
13:36 38.47 38.47 38.47 38.47 0.4K
13:37 38.47 38.47 38.45 38.45 2.0K
13:38 38.44 38.46 38.44 38.46 6.2K
13:39 38.46 38.47 38.46 38.47 3.3K
13:40 38.47 38.47 38.47 38.47 3.1K
13:41 38.47 38.47 38.47 38.47 2.9K
13:42 38.47 38.47 38.45 38.45 2.2K
13:43 38.45 38.46 38.44 38.44 4.5K
13:44 38.48 38.48 38.48 38.48 5.0K
13:45 38.49 38.49 38.48 38.48 5.7K
13:46 38.48 38.48 38.48 38.48 0.9K
13:47 38.48 38.48 38.48 38.48 0.7K
13:48 38.47 38.47 38.47 38.47 1.8K
13:49 38.47 38.48 38.47 38.48 1.1K
13:50 38.48 38.48 38.48 38.48 1.0K
13:51 38.48 38.49 38.48 38.49 3.6K
13:52 38.49 38.50 38.48 38.50 5.7K
13:53 38.50 38.51 38.50 38.51 4.4K
13:54 38.51 38.51 38.50 38.50 2.4K
13:55 38.50 38.52 38.50 38.52 2.0K
13:56 38.52 38.53 38.52 38.53 4.7K
13:57 38.53 38.53 38.53 38.53 0.5K
13:58 38.53 38.53 38.52 38.52 1.6K
13:59 38.53 38.53 38.53 38.53 4.8K
14:00 38.53 38.53 38.53 38.53 0.6K
14:01 38.53 38.57 38.53 38.56 5.5K
14:02 38.58 38.58 38.55 38.55 5.7K
14:03 38.55 38.55 38.54 38.54 3.8K
14:04 38.54 38.54 38.54 38.54 0.8K
14:05 38.54 38.54 38.50 38.51 5.4K
14:06 38.54 38.56 38.54 38.55 9.2K
14:07 38.54 38.54 38.52 38.52 2.7K
14:08 38.53 38.53 38.50 38.50 5.0K
14:09 38.50 38.51 38.49 38.50 3.4K
14:10 38.50 38.50 38.48 38.50 3.8K
14:11 38.51 38.56 38.51 38.56 3.4K
14:12 38.56 38.56 38.56 38.56 0.9K
14:13 38.55 38.55 38.55 38.55 1.8K
14:14 38.55 38.55 38.55 38.55 0.7K
14:15 38.54 38.54 38.52 38.52 8.7K
14:16 38.54 38.56 38.54 38.56 6.4K
14:17 38.57 38.57 38.56 38.56 1.3K
14:18 38.56 38.56 38.53 38.53 4.1K
14:19 38.53 38.53 38.52 38.52 5.8K
14:20 38.52 38.54 38.52 38.54 5.7K
14:21 38.54 38.56 38.54 38.54 2.5K
14:22 38.56 38.56 38.55 38.55 2.0K
14:23 38.55 38.55 38.55 38.55 1.2K
14:24 38.55 38.55 38.54 38.55 3.0K
14:25 38.55 38.56 38.54 38.56 9.5K
14:26 38.55 38.60 38.55 38.60 9.0K
14:27 38.60 38.60 38.58 38.58 5.2K
14:28 38.59 38.59 38.59 38.59 3.5K
14:29 38.59 38.60 38.58 38.58 2.9K
14:30 38.58 38.58 38.57 38.57 2.4K
14:31 38.59 38.59 38.58 38.58 14.4K
14:32 38.58 38.58 38.56 38.56 21.2K
14:33 38.56 38.56 38.53 38.53 3.6K
14:34 38.53 38.54 38.52 38.54 2.4K
14:35 38.53 38.55 38.53 38.55 2.6K
14:36 38.55 38.55 38.55 38.55 1.2K
14:37 38.55 38.56 38.53 38.56 7.6K
14:38 38.54 38.56 38.54 38.56 2.5K
14:39 38.55 38.55 38.48 38.48 9.3K
14:40 38.48 38.51 38.48 38.49 2.8K
14:41 38.49 38.49 38.46 38.46 3.3K
14:42 38.45 38.45 38.44 38.44 2.4K
14:43 38.44 38.45 38.44 38.45 2.2K
14:44 38.46 38.46 38.45 38.46 1.4K
14:45 38.45 38.47 38.44 38.47 10.9K
14:46 38.47 38.48 38.47 38.48 2.7K
14:47 38.48 38.49 38.48 38.49 5.7K
14:48 38.49 38.49 38.47 38.47 3.6K
14:49 38.47 38.50 38.47 38.50 1.9K
14:50 38.50 38.52 38.50 38.52 3.5K
14:51 38.52 38.53 38.52 38.53 2.0K
14:52 38.54 38.54 38.53 38.53 2.8K
14:53 38.50 38.50 38.50 38.50 3.6K
14:54 38.49 38.49 38.46 38.46 3.8K
14:55 38.47 38.47 38.46 38.46 3.4K
14:56 38.46 38.49 38.46 38.48 5.6K
14:57 38.48 38.48 38.47 38.48 2.8K
14:58 38.47 38.50 38.47 38.50 6.7K
14:59 38.50 38.50 38.47 38.47 3.7K
15:00 38.47 38.47 38.46 38.46 6.7K
15:01 38.46 38.48 38.46 38.48 4.6K
15:02 38.51 38.52 38.51 38.51 5.2K
15:03 38.51 38.51 38.50 38.50 2.5K
15:04 38.51 38.51 38.51 38.51 0.8K
15:05 38.51 38.53 38.51 38.52 2.8K
15:06 38.52 38.53 38.52 38.53 1.3K
15:07 38.53 38.53 38.53 38.53 0.7K
15:08 38.53 38.53 38.53 38.53 8.4K
15:09 38.53 38.53 38.50 38.51 5.9K
15:10 38.51 38.52 38.51 38.52 7.0K
15:11 38.51 38.51 38.48 38.48 5.4K
15:12 38.48 38.49 38.48 38.49 1.3K
15:13 38.49 38.52 38.49 38.52 5.6K
15:14 38.52 38.52 38.51 38.51 4.3K
15:15 38.51 38.54 38.51 38.53 3.6K
15:16 38.54 38.55 38.53 38.55 5.1K
15:17 38.55 38.55 38.54 38.54 6.0K
15:18 38.55 38.55 38.53 38.53 4.3K
15:19 38.53 38.53 38.48 38.48 9.9K
15:20 38.48 38.48 38.42 38.42 3.6K
15:21 38.43 38.43 38.43 38.43 2.3K
15:22 38.43 38.44 38.43 38.44 2.9K
15:23 38.44 38.46 38.44 38.46 6.4K
15:24 38.46 38.46 38.44 38.44 3.5K
15:25 38.42 38.43 38.42 38.43 6.1K
15:26 38.43 38.46 38.43 38.46 2.5K
15:27 38.47 38.47 38.43 38.43 4.8K
15:28 38.43 38.43 38.41 38.41 6.5K
15:29 38.41 38.41 38.40 38.41 3.0K
15:30 38.41 38.41 38.40 38.40 2.4K
15:31 38.42 38.42 38.41 38.41 9.0K
15:32 38.41 38.43 38.40 38.43 4.8K
15:33 38.42 38.42 38.40 38.40 2.9K
15:34 38.41 38.41 38.41 38.41 9.0K
15:35 38.42 38.42 38.41 38.41 3.6K
15:36 38.40 38.41 38.40 38.41 3.7K
15:37 38.41 38.41 38.40 38.41 11.0K
15:38 38.39 38.39 38.37 38.39 6.2K
15:39 38.39 38.39 38.36 38.36 5.1K
15:40 38.37 38.37 38.35 38.35 3.2K
15:41 38.35 38.35 38.33 38.33 5.6K
15:42 38.33 38.33 38.32 38.32 4.1K
15:43 38.32 38.32 38.31 38.31 3.2K
15:44 38.31 38.32 38.30 38.32 3.8K
15:45 38.32 38.33 38.32 38.32 6.5K
15:46 38.33 38.35 38.33 38.35 6.1K
15:47 38.35 38.35 38.31 38.32 11.0K
15:48 38.31 38.31 38.29 38.31 6.6K
15:49 38.31 38.32 38.30 38.30 11.1K
15:50 38.29 38.29 38.26 38.27 10.3K
15:51 38.28 38.30 38.28 38.30 20.3K
15:52 38.31 38.32 38.31 38.32 7.5K
15:53 38.32 38.35 38.32 38.34 12.7K
15:54 38.35 38.38 38.34 38.38 13.0K
15:55 38.38 38.38 38.35 38.35 16.7K
15:56 38.34 38.34 38.32 38.34 23.0K
15:57 38.34 38.36 38.34 38.34 19.4K
15:58 38.36 38.38 38.36 38.38 23.3K
15:59 38.36 38.38 38.36 38.38 30.6K
16:00 38.37 38.40 38.35 38.39 403.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles