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
09:30 41.11 41.32 41.11 41.32 94.9K
09:31 41.32 41.70 41.32 41.65 31.4K
09:32 41.69 42.12 41.68 42.04 73.6K
09:33 42.25 42.43 42.25 42.42 16.4K
09:34 42.43 42.47 42.42 42.47 8.0K
09:35 42.44 42.47 42.00 42.01 37.3K
09:36 42.06 42.26 42.06 42.20 9.4K
09:37 42.21 42.33 42.06 42.33 3.7K
09:38 42.25 42.25 42.17 42.19 9.6K
09:39 42.18 42.23 42.18 42.19 8.0K
09:40 42.12 42.28 42.12 42.24 4.4K
09:41 42.23 42.24 42.15 42.15 2.4K
09:42 42.19 42.19 41.99 42.02 5.1K
09:43 42.04 42.12 42.01 42.09 27.4K
09:44 42.09 42.13 42.03 42.13 6.2K
09:45 42.13 42.26 42.13 42.25 13.4K
09:46 42.38 42.43 42.31 42.34 13.1K
09:47 42.33 42.33 42.20 42.22 7.7K
09:48 42.24 42.26 42.24 42.24 2.4K
09:49 42.24 42.26 42.18 42.21 12.7K
09:50 42.21 42.27 42.21 42.26 4.5K
09:51 42.26 42.32 42.26 42.31 12.2K
09:52 42.34 42.36 42.31 42.36 10.8K
09:53 42.40 42.40 42.19 42.20 17.6K
09:54 42.08 42.17 42.01 42.17 18.9K
09:55 42.19 42.19 41.93 41.93 5.1K
09:56 41.93 41.96 41.88 41.93 7.7K
09:57 41.88 41.92 41.73 41.79 12.6K
09:58 41.83 41.84 41.77 41.77 11.0K
09:59 41.75 41.75 41.61 41.67 6.3K
10:00 41.70 41.80 41.66 41.66 8.1K
10:01 41.67 41.74 41.64 41.69 4.0K
10:02 41.71 41.78 41.71 41.75 6.9K
10:03 41.77 41.80 41.74 41.80 2.2K
10:04 41.80 41.83 41.75 41.75 6.4K
10:05 41.74 41.90 41.74 41.90 2.3K
10:06 41.96 41.96 41.86 41.86 16.1K
10:07 41.85 41.89 41.81 41.84 3.2K
10:08 41.87 41.87 41.79 41.79 2.6K
10:09 41.84 41.84 41.70 41.70 1.8K
10:10 41.76 41.81 41.76 41.81 3.9K
10:11 41.84 41.84 41.78 41.83 11.0K
10:12 41.84 41.90 41.84 41.90 7.9K
10:13 41.85 41.85 41.83 41.83 3.3K
10:14 41.79 41.82 41.79 41.82 2.7K
10:15 41.85 41.85 41.85 41.85 2.1K
10:16 41.89 41.89 41.85 41.85 2.7K
10:17 41.80 41.80 41.77 41.77 4.7K
10:18 41.88 41.89 41.79 41.79 3.2K
10:19 41.75 41.85 41.75 41.85 3.2K
10:20 41.82 41.90 41.80 41.85 3.6K
10:21 41.88 41.88 41.81 41.81 4.5K
10:22 41.79 41.79 41.79 41.79 2.3K
10:23 41.70 41.73 41.62 41.63 45.3K
10:24 41.61 41.61 41.48 41.52 55.5K
10:25 41.52 41.54 41.48 41.52 23.7K
10:26 41.52 41.62 41.50 41.62 8.8K
10:27 41.58 41.58 41.50 41.50 11.8K
10:28 41.52 41.54 41.50 41.52 11.0K
10:29 41.52 41.52 41.49 41.49 16.4K
10:30 41.48 41.51 41.47 41.47 8.4K
10:31 41.44 41.45 41.39 41.39 19.3K
10:32 41.40 41.40 41.31 41.32 3.9K
10:33 41.28 41.40 41.28 41.31 7.7K
10:34 41.27 41.35 41.27 41.35 9.6K
10:35 41.30 41.38 41.29 41.38 2.9K
10:36 41.35 41.35 41.28 41.28 2.0K
10:37 41.30 41.35 41.25 41.35 36.2K
10:38 41.37 41.37 41.23 41.23 5.6K
10:39 41.22 41.27 41.20 41.20 6.8K
10:40 41.19 41.24 41.18 41.18 6.1K
10:41 41.04 41.13 40.98 41.10 189.1K
10:42 41.09 41.30 41.09 41.30 41.1K
10:43 41.27 41.29 41.23 41.28 21.8K
10:44 41.27 41.32 41.27 41.31 18.4K
10:45 41.31 41.33 41.27 41.32 6.7K
10:46 41.33 41.40 41.33 41.37 11.0K
10:47 41.38 41.41 41.36 41.41 7.4K
10:48 41.41 41.45 41.39 41.41 14.3K
10:49 41.43 41.45 41.36 41.36 7.3K
10:50 41.38 41.42 41.38 41.39 9.3K
10:51 41.43 41.44 41.41 41.43 7.1K
10:52 41.41 41.41 41.41 41.41 1.6K
10:53 41.44 41.45 41.43 41.44 2.0K
10:54 41.45 41.45 41.43 41.43 8.3K
10:55 41.44 41.47 41.41 41.47 8.8K
10:56 41.45 41.48 41.44 41.48 3.2K
10:57 41.45 41.45 41.40 41.42 4.0K
10:58 41.43 41.48 41.41 41.48 6.5K
10:59 41.49 41.51 41.49 41.51 5.7K
11:00 41.50 41.51 41.36 41.41 19.7K
11:01 41.39 41.42 41.37 41.42 1.8K
11:02 41.45 41.45 41.43 41.44 9.1K
11:03 41.43 41.43 41.37 41.40 5.7K
11:04 41.40 41.50 41.40 41.50 6.8K
11:05 41.46 41.48 41.45 41.48 1.9K
11:06 41.43 41.45 41.42 41.42 12.4K
11:07 41.38 41.41 41.38 41.41 5.5K
11:08 41.42 41.42 41.36 41.36 5.1K
11:09 41.37 41.41 41.37 41.41 2.4K
11:10 41.41 41.44 41.41 41.44 2.9K
11:11 41.44 41.48 41.44 41.48 3.2K
11:12 41.48 41.49 41.45 41.45 1.8K
11:13 41.47 41.49 41.47 41.49 7.3K
11:14 41.49 41.51 41.48 41.51 3.1K
11:15 41.51 41.51 41.49 41.49 6.2K
11:16 41.48 41.48 41.45 41.45 10.5K
11:17 41.46 41.50 41.46 41.50 14.5K
11:18 41.51 41.52 41.51 41.52 2.0K
11:19 41.57 41.58 41.57 41.58 3.0K
11:20 41.60 41.61 41.60 41.61 1.4K
11:21 41.54 41.56 41.54 41.56 3.5K
11:22 41.55 41.59 41.55 41.58 5.4K
11:23 41.59 41.59 41.56 41.58 6.3K
11:24 41.57 41.57 41.54 41.54 11.7K
11:25 41.53 41.60 41.53 41.59 5.8K
11:26 41.58 41.60 41.55 41.55 3.6K
11:27 41.56 41.58 41.56 41.58 0.7K
11:28 41.60 41.65 41.60 41.63 7.1K
11:29 41.63 41.63 41.60 41.60 2.2K
11:30 41.58 41.64 41.58 41.59 9.4K
11:31 41.62 41.62 41.60 41.62 2.4K
11:32 41.60 41.66 41.60 41.63 4.0K
11:33 41.64 41.67 41.61 41.67 4.7K
11:34 41.66 41.69 41.66 41.69 2.3K
11:35 41.70 41.70 41.67 41.68 5.6K
11:36 41.67 41.67 41.67 41.67 0.7K
11:37 41.70 41.74 41.70 41.74 6.5K
11:38 41.74 41.75 41.69 41.69 6.7K
11:39 41.68 41.68 41.68 41.68 4.7K
11:41 41.70 41.70 41.70 41.70 2.5K
11:42 41.70 41.70 41.70 41.70 1.4K
11:43 41.73 41.73 41.73 41.73 9.9K
11:44 41.73 41.73 41.73 41.73 2.1K
11:45 41.68 41.68 41.67 41.67 2.8K
11:46 41.69 41.70 41.67 41.67 2.6K
11:47 41.69 41.72 41.68 41.72 4.3K
11:48 41.72 41.72 41.71 41.72 2.8K
11:49 41.75 41.78 41.75 41.77 4.4K
11:50 41.77 41.77 41.73 41.73 6.7K
11:51 41.75 41.75 41.74 41.74 1.6K
11:52 41.73 41.74 41.72 41.73 2.5K
11:53 41.73 41.77 41.73 41.77 3.9K
11:54 41.78 41.78 41.77 41.77 1.5K
11:55 41.75 41.75 41.69 41.69 1.9K
11:56 41.64 41.66 41.64 41.66 57.3K
11:57 41.64 41.64 41.59 41.59 3.7K
11:58 41.61 41.63 41.61 41.63 7.5K
11:59 41.69 41.71 41.67 41.71 4.5K
12:00 41.69 41.69 41.67 41.67 1.6K
12:01 41.65 41.65 41.58 41.58 3.4K
12:02 41.59 41.63 41.59 41.63 3.3K
12:03 41.65 41.65 41.65 41.65 0.6K
12:04 41.65 41.67 41.65 41.65 5.9K
12:05 41.66 41.67 41.66 41.66 2.2K
12:06 41.64 41.64 41.62 41.62 1.9K
12:07 41.62 41.63 41.62 41.63 1.8K
12:08 41.62 41.66 41.62 41.65 5.1K
12:09 41.60 41.60 41.59 41.59 1.5K
12:10 41.69 41.69 41.66 41.68 8.6K
12:11 41.68 41.68 41.68 41.68 1.0K
12:12 41.69 41.69 41.69 41.69 2.5K
12:13 41.66 41.68 41.66 41.68 1.9K
12:14 41.64 41.68 41.64 41.68 13.1K
12:15 41.63 41.66 41.63 41.66 7.2K
12:16 41.68 41.70 41.68 41.68 4.1K
12:17 41.67 41.69 41.67 41.69 3.8K
12:18 41.69 41.69 41.68 41.68 0.9K
12:19 41.69 41.71 41.69 41.71 4.7K
12:20 41.71 41.72 41.70 41.72 2.1K
12:21 41.73 41.75 41.73 41.74 2.3K
12:22 41.74 41.74 41.74 41.74 3.6K
12:23 41.70 41.70 41.70 41.70 1.3K
12:24 41.70 41.70 41.70 41.70 1.8K
12:25 41.73 41.74 41.73 41.73 2.3K
12:26 41.74 41.75 41.74 41.75 3.2K
12:27 41.74 41.75 41.74 41.74 2.8K
12:28 41.71 41.73 41.70 41.73 2.5K
12:29 41.72 41.74 41.72 41.73 3.0K
12:30 41.72 41.75 41.72 41.75 5.5K
12:31 41.74 41.75 41.74 41.75 2.4K
12:32 41.74 41.74 41.73 41.73 3.9K
12:33 41.72 41.73 41.71 41.73 5.1K
12:34 41.71 41.71 41.71 41.71 1.1K
12:35 41.70 41.70 41.70 41.70 2.3K
12:36 41.69 41.69 41.66 41.66 3.6K
12:37 41.66 41.68 41.66 41.67 2.3K
12:38 41.67 41.69 41.67 41.69 4.8K
12:39 41.68 41.69 41.68 41.69 2.1K
12:40 41.70 41.73 41.70 41.73 4.2K
12:41 41.72 41.72 41.72 41.72 0.7K
12:42 41.74 41.76 41.74 41.76 3.6K
12:43 41.75 41.76 41.74 41.75 2.5K
12:44 41.74 41.77 41.74 41.77 1.9K
12:45 41.75 41.75 41.75 41.75 2.8K
12:46 41.75 41.75 41.75 41.75 2.3K
12:47 41.75 41.75 41.72 41.72 2.0K
12:48 41.71 41.71 41.66 41.66 3.8K
12:49 41.65 41.65 41.63 41.64 8.1K
12:50 41.64 41.67 41.64 41.66 5.0K
12:51 41.74 41.74 41.74 41.74 1.1K
12:52 41.73 41.76 41.73 41.76 2.1K
12:53 41.78 41.78 41.75 41.75 1.9K
12:54 41.77 41.77 41.77 41.77 1.7K
12:55 41.74 41.75 41.74 41.75 2.1K
12:56 41.77 41.80 41.77 41.80 5.2K
12:57 41.79 41.79 41.74 41.74 2.4K
12:58 41.76 41.78 41.76 41.78 3.3K
12:59 41.76 41.77 41.76 41.76 4.7K
13:00 41.77 41.77 41.77 41.77 0.4K
13:01 41.79 41.79 41.78 41.78 4.5K
13:02 41.81 41.81 41.77 41.77 2.5K
13:03 41.79 41.79 41.79 41.79 0.5K
13:04 41.79 41.81 41.79 41.80 2.6K
13:05 41.78 41.79 41.78 41.79 2.6K
13:06 41.80 41.80 41.80 41.80 0.7K
13:07 41.79 41.80 41.79 41.80 3.9K
13:08 41.77 41.77 41.77 41.77 2.2K
13:09 41.78 41.78 41.77 41.77 2.0K
13:11 41.78 41.78 41.78 41.78 1.4K
13:12 41.79 41.79 41.77 41.78 3.2K
13:13 41.77 41.77 41.77 41.77 1.1K
13:14 41.73 41.73 41.73 41.73 1.8K
13:15 41.74 41.74 41.73 41.73 2.9K
13:16 41.74 41.76 41.74 41.74 3.3K
13:17 41.73 41.73 41.73 41.73 0.6K
13:18 41.71 41.71 41.70 41.70 4.0K
13:19 41.71 41.71 41.71 41.71 1.6K
13:20 41.70 41.70 41.70 41.70 1.3K
13:22 41.67 41.67 41.65 41.66 2.7K
13:23 41.65 41.66 41.65 41.66 1.1K
13:24 41.66 41.66 41.66 41.66 1.9K
13:25 41.64 41.65 41.62 41.62 3.6K
13:26 41.63 41.66 41.63 41.66 2.9K
13:27 41.68 41.69 41.68 41.69 3.2K
13:29 41.73 41.75 41.73 41.75 1.3K
13:30 41.73 41.74 41.73 41.74 2.1K
13:31 41.74 41.76 41.74 41.76 3.7K
13:32 41.75 41.76 41.75 41.76 2.6K
13:33 41.76 41.76 41.76 41.76 2.2K
13:34 41.76 41.76 41.76 41.76 1.0K
13:35 41.77 41.77 41.74 41.75 2.4K
13:36 41.76 41.77 41.76 41.76 1.3K
13:37 41.76 41.77 41.76 41.77 2.2K
13:38 41.76 41.78 41.76 41.78 6.3K
13:39 41.78 41.79 41.78 41.79 0.4K
13:40 41.79 41.81 41.79 41.80 4.2K
13:41 41.79 41.82 41.79 41.82 1.8K
13:42 41.82 41.82 41.79 41.79 5.9K
13:43 41.79 41.79 41.79 41.79 0.6K
13:44 41.78 41.78 41.78 41.77 2.1K
13:45 41.78 41.81 41.78 41.81 6.2K
13:46 41.81 41.83 41.81 41.83 9.2K
13:48 41.84 41.84 41.81 41.81 3.5K
13:49 41.82 41.82 41.81 41.81 4.4K
13:50 41.81 41.83 41.81 41.83 2.8K
13:51 41.84 41.84 41.84 41.84 1.6K
13:52 41.84 41.85 41.82 41.84 1.3K
13:53 41.84 41.85 41.84 41.84 5.3K
13:54 41.84 41.86 41.84 41.85 25.6K
13:55 41.85 41.86 41.82 41.82 25.5K
13:56 41.82 41.82 41.78 41.78 5.9K
13:57 41.76 41.78 41.76 41.77 2.6K
13:58 41.78 41.78 41.75 41.76 4.7K
13:59 41.75 41.77 41.75 41.77 2.7K
14:00 41.77 41.81 41.77 41.81 3.0K
14:01 41.78 41.78 41.78 41.78 1.5K
14:02 41.79 41.85 41.79 41.85 8.5K
14:03 41.88 41.88 41.86 41.87 4.2K
14:04 41.86 41.86 41.86 41.86 1.2K
14:05 41.87 41.87 41.87 41.87 0.9K
14:06 41.83 41.83 41.83 41.83 1.2K
14:07 41.83 41.85 41.82 41.82 14.2K
14:08 41.82 41.82 41.78 41.78 2.7K
14:10 41.79 41.79 41.75 41.75 6.1K
14:11 41.72 41.73 41.70 41.70 0.7K
14:12 41.71 41.71 41.70 41.70 1.2K
14:13 41.71 41.75 41.71 41.75 12.7K
14:14 41.76 41.76 41.76 41.76 0.2K
14:15 41.77 41.77 41.76 41.76 4.6K
14:16 41.77 41.77 41.77 41.77 1.5K
14:17 41.78 41.81 41.78 41.80 4.5K
14:18 41.78 41.78 41.77 41.77 2.4K
14:19 41.73 41.73 41.69 41.71 8.3K
14:20 41.71 41.71 41.70 41.70 2.6K
14:21 41.71 41.72 41.71 41.72 1.8K
14:22 41.71 41.71 41.71 41.71 1.1K
14:23 41.70 41.70 41.69 41.69 2.4K
14:24 41.69 41.69 41.67 41.67 1.7K
14:25 41.68 41.68 41.68 41.68 1.0K
14:26 41.67 41.68 41.67 41.68 1.2K
14:27 41.68 41.69 41.68 41.69 2.7K
14:28 41.68 41.68 41.67 41.67 3.2K
14:30 41.69 41.69 41.68 41.68 1.5K
14:31 41.67 41.67 41.66 41.66 1.1K
14:32 41.66 41.66 41.66 41.66 2.4K
14:33 41.67 41.67 41.67 41.67 1.6K
14:34 41.67 41.67 41.67 41.67 1.4K
14:35 41.67 41.68 41.66 41.66 2.7K
14:36 41.66 41.66 41.65 41.65 2.3K
14:37 41.66 41.66 41.66 41.66 0.2K
14:38 41.67 41.67 41.62 41.62 8.9K
14:39 41.61 41.61 41.59 41.59 3.2K
14:40 41.59 41.60 41.59 41.60 9.0K
14:41 41.61 41.65 41.61 41.65 5.2K
14:42 41.65 41.67 41.65 41.67 3.3K
14:43 41.65 41.65 41.65 41.65 2.1K
14:44 41.65 41.65 41.64 41.64 2.9K
14:45 41.64 41.64 41.63 41.63 1.6K
14:46 41.62 41.63 41.62 41.63 1.5K
14:47 41.62 41.62 41.61 41.61 1.7K
14:49 41.62 41.62 41.60 41.60 3.8K
14:50 41.61 41.62 41.61 41.62 2.7K
14:51 41.62 41.62 41.61 41.62 4.2K
14:52 41.61 41.62 41.59 41.61 6.4K
14:53 41.62 41.62 41.61 41.61 4.0K
14:54 41.60 41.60 41.59 41.59 3.3K
14:55 41.61 41.65 41.61 41.65 5.0K
14:56 41.63 41.67 41.63 41.66 3.0K
14:57 41.67 41.67 41.66 41.66 5.8K
14:58 41.66 41.70 41.66 41.70 3.1K
14:59 41.70 41.72 41.70 41.71 8.3K
15:00 41.71 41.73 41.71 41.73 6.9K
15:01 41.71 41.71 41.70 41.70 3.9K
15:02 41.71 41.71 41.69 41.69 6.9K
15:03 41.67 41.67 41.66 41.66 4.9K
15:04 41.66 41.66 41.65 41.66 5.0K
15:05 41.66 41.70 41.66 41.70 5.5K
15:06 41.69 41.70 41.68 41.70 21.0K
15:07 41.70 41.75 41.70 41.72 8.0K
15:08 41.73 41.74 41.73 41.74 8.7K
15:09 41.74 41.76 41.74 41.76 5.2K
15:10 41.78 41.78 41.77 41.77 5.8K
15:11 41.78 41.79 41.75 41.75 9.7K
15:12 41.74 41.74 41.73 41.73 6.2K
15:13 41.69 41.74 41.69 41.74 5.7K
15:14 41.74 41.75 41.73 41.73 9.9K
15:15 41.73 41.74 41.73 41.74 3.6K
15:16 41.75 41.76 41.74 41.75 8.4K
15:17 41.74 41.76 41.72 41.76 8.8K
15:18 41.75 41.77 41.73 41.73 14.3K
15:19 41.72 41.72 41.68 41.68 9.1K
15:20 41.67 41.67 41.60 41.60 9.6K
15:21 41.60 41.62 41.59 41.61 6.7K
15:22 41.62 41.63 41.59 41.59 5.6K
15:23 41.59 41.60 41.55 41.60 16.0K
15:24 41.63 41.63 41.59 41.60 24.5K
15:25 41.60 41.62 41.60 41.62 8.5K
15:26 41.63 41.66 41.63 41.66 9.1K
15:27 41.67 41.67 41.58 41.60 18.5K
15:28 41.57 41.59 41.57 41.59 4.2K
15:29 41.57 41.58 41.57 41.57 6.7K
15:30 41.58 41.60 41.57 41.57 22.9K
15:31 41.57 41.57 41.51 41.51 11.0K
15:32 41.51 41.51 41.48 41.48 11.7K
15:33 41.48 41.50 41.48 41.50 3.7K
15:34 41.49 41.54 41.49 41.54 16.6K
15:35 41.53 41.55 41.53 41.55 9.8K
15:36 41.56 41.57 41.56 41.57 11.7K
15:37 41.57 41.58 41.56 41.58 5.8K
15:38 41.59 41.60 41.57 41.59 23.4K
15:39 41.59 41.59 41.56 41.56 18.2K
15:40 41.55 41.57 41.55 41.56 15.4K
15:41 41.56 41.58 41.53 41.53 35.2K
15:42 41.52 41.53 41.52 41.53 8.6K
15:43 41.54 41.58 41.54 41.58 20.4K
15:44 41.58 41.58 41.55 41.57 34.5K
15:45 41.57 41.60 41.57 41.59 18.6K
15:46 41.60 41.62 41.60 41.61 13.4K
15:47 41.60 41.62 41.60 41.60 14.8K
15:48 41.60 41.60 41.59 41.60 11.9K
15:49 41.61 41.61 41.56 41.57 50.3K
15:50 41.57 41.63 41.56 41.62 36.1K
15:51 41.62 41.70 41.62 41.70 29.7K
15:52 41.69 41.77 41.69 41.77 28.2K
15:53 41.78 41.81 41.78 41.79 25.5K
15:54 41.79 41.79 41.77 41.77 53.2K
15:55 41.80 41.81 41.71 41.73 42.9K
15:56 41.72 41.76 41.72 41.73 44.8K
15:57 41.73 41.73 41.69 41.71 41.9K
15:58 41.71 41.76 41.71 41.72 80.9K
15:59 41.69 41.75 41.69 41.74 589.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles