Range Resources (RRC)

RRC
🏛️ Estados Unidos →
38.57
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 37.45 37.92 37.35 37.35 44.0K
09:31 37.33 37.46 37.09 37.09 26.0K
09:32 37.18 37.38 37.10 37.28 4.9K
09:33 37.29 37.29 37.29 37.28 7.5K
09:34 37.42 37.42 37.01 37.01 11.5K
09:35 37.12 37.12 37.12 37.12 0.4K
09:36 37.11 37.37 37.11 37.37 23.1K
09:37 37.39 37.39 37.30 37.32 15.1K
09:38 37.34 37.34 37.17 37.23 103.6K
09:39 37.25 37.37 37.14 37.15 56.0K
09:40 37.17 37.30 37.17 37.26 47.4K
09:41 37.20 37.24 37.20 37.24 17.0K
09:42 37.24 37.28 37.15 37.15 141.1K
09:43 37.15 37.17 37.03 37.14 124.6K
09:44 37.18 37.35 37.18 37.30 11.4K
09:45 37.24 37.36 37.18 37.30 50.4K
09:46 37.29 37.32 37.16 37.26 47.3K
09:47 37.26 37.26 37.18 37.20 26.2K
09:48 37.20 37.29 37.17 37.29 8.6K
09:49 37.26 37.26 37.21 37.24 8.4K
09:50 37.26 37.26 36.99 36.99 36.9K
09:51 37.03 37.03 36.98 36.99 18.3K
09:52 37.00 37.03 36.97 37.03 40.7K
09:53 37.07 37.07 37.00 37.02 4.5K
09:54 37.02 37.05 37.02 37.03 7.1K
09:55 37.02 37.04 37.01 37.04 7.7K
09:56 37.05 37.05 37.00 36.99 43.0K
09:57 37.00 37.10 37.00 37.07 29.7K
09:58 37.08 37.10 37.05 37.05 4.4K
09:59 37.06 37.06 36.96 37.00 37.4K
10:00 37.01 37.02 36.94 36.96 43.4K
10:01 36.99 37.09 36.99 37.05 56.8K
10:02 37.06 37.13 37.04 37.13 19.1K
10:03 37.12 37.20 37.08 37.17 68.4K
10:04 37.17 37.17 37.05 37.05 12.6K
10:05 37.04 37.04 36.79 36.79 46.6K
10:06 36.79 36.81 36.72 36.81 27.8K
10:07 36.82 36.87 36.82 36.86 13.7K
10:08 36.86 36.86 36.82 36.85 2.8K
10:09 36.84 36.89 36.81 36.81 25.5K
10:10 36.81 36.81 36.79 36.81 17.8K
10:11 36.81 36.81 36.67 36.73 23.4K
10:12 36.71 36.75 36.70 36.74 13.1K
10:13 36.73 36.73 36.66 36.67 112.0K
10:14 36.61 36.66 36.59 36.63 30.3K
10:15 36.66 36.73 36.58 36.64 116.1K
10:16 36.64 36.64 36.59 36.62 32.4K
10:17 36.58 36.68 36.58 36.67 22.2K
10:18 36.63 36.63 36.56 36.63 8.4K
10:19 36.60 36.60 36.48 36.49 207.7K
10:20 36.49 36.50 36.44 36.50 18.5K
10:21 36.49 36.49 36.48 36.49 6.6K
10:22 36.40 36.45 36.40 36.40 38.7K
10:23 36.39 36.47 36.38 36.47 35.8K
10:24 36.45 36.53 36.42 36.53 132.1K
10:25 36.54 36.59 36.54 36.56 8.2K
10:26 36.55 36.55 36.47 36.47 11.2K
10:27 36.45 36.46 36.43 36.46 8.7K
10:28 36.45 36.45 36.37 36.37 4.9K
10:29 36.36 36.36 36.28 36.30 50.1K
10:30 36.27 36.33 36.25 36.27 25.1K
10:31 36.25 36.25 36.16 36.18 10.3K
10:32 36.18 36.24 36.13 36.24 24.4K
10:33 36.21 36.26 36.21 36.26 14.7K
10:34 36.26 36.26 36.22 36.22 5.2K
10:35 36.22 36.25 36.19 36.20 26.3K
10:36 36.18 36.24 36.18 36.24 16.3K
10:37 36.27 36.28 36.23 36.25 11.3K
10:38 36.24 36.24 36.17 36.17 27.3K
10:39 36.19 36.23 36.16 36.23 11.4K
10:40 36.22 36.25 36.19 36.24 6.7K
10:41 36.27 36.28 36.22 36.23 11.9K
10:42 36.23 36.40 36.22 36.40 13.0K
10:43 36.45 36.48 36.42 36.45 3.7K
10:44 36.45 36.51 36.42 36.51 6.8K
10:45 36.55 36.55 36.48 36.51 3.7K
10:46 36.53 36.53 36.46 36.52 55.0K
10:47 36.49 36.49 36.46 36.46 4.5K
10:48 36.48 36.49 36.47 36.47 3.1K
10:49 36.48 36.49 36.45 36.46 8.5K
10:50 36.49 36.51 36.44 36.45 3.3K
10:51 36.49 36.49 36.44 36.44 3.2K
10:52 36.36 36.36 36.36 36.35 4.0K
10:53 36.37 36.40 36.36 36.38 9.2K
10:54 36.35 36.52 36.35 36.52 6.2K
10:55 36.45 36.54 36.45 36.54 5.1K
10:56 36.59 36.60 36.56 36.56 6.3K
10:57 36.62 36.62 36.62 36.62 2.1K
10:58 36.62 36.62 36.58 36.58 3.0K
10:59 36.59 36.59 36.55 36.55 7.2K
11:00 36.54 36.54 36.48 36.48 7.7K
11:01 36.51 36.54 36.51 36.54 5.8K
11:02 36.55 36.66 36.55 36.66 75.4K
11:03 36.68 36.68 36.65 36.65 6.5K
11:04 36.62 36.62 36.56 36.58 8.2K
11:05 36.58 36.59 36.54 36.57 3.5K
11:06 36.49 36.49 36.49 36.49 2.6K
11:07 36.58 36.63 36.58 36.63 2.7K
11:08 36.66 36.67 36.64 36.66 2.9K
11:09 36.64 36.64 36.59 36.59 2.8K
11:10 36.60 36.60 36.58 36.58 2.5K
11:11 36.57 36.57 36.55 36.55 1.5K
11:12 36.56 36.59 36.53 36.59 6.6K
11:13 36.54 36.54 36.54 36.54 1.1K
11:14 36.54 36.54 36.53 36.53 2.5K
11:15 36.55 36.61 36.55 36.56 8.6K
11:16 36.58 36.60 36.58 36.60 1.8K
11:17 36.58 36.58 36.55 36.56 4.0K
11:18 36.54 36.54 36.50 36.50 5.7K
11:19 36.51 36.51 36.42 36.44 5.3K
11:20 36.42 36.42 36.38 36.40 1.7K
11:21 36.37 36.40 36.36 36.36 12.3K
11:22 36.40 36.48 36.40 36.48 11.2K
11:23 36.49 36.57 36.48 36.57 6.5K
11:24 36.58 36.60 36.56 36.57 3.0K
11:25 36.58 36.58 36.58 36.58 4.1K
11:26 36.58 36.58 36.58 36.58 0.7K
11:27 36.58 36.60 36.52 36.52 5.9K
11:28 36.56 36.56 36.54 36.54 0.8K
11:29 36.53 36.53 36.48 36.48 2.6K
11:30 36.48 36.49 36.45 36.48 4.4K
11:31 36.48 36.49 36.48 36.48 3.6K
11:32 36.50 36.53 36.44 36.44 6.0K
11:33 36.40 36.40 36.40 36.40 0.4K
11:34 36.42 36.42 36.37 36.39 4.0K
11:35 36.39 36.42 36.37 36.42 139.7K
11:36 36.39 36.41 36.35 36.35 14.9K
11:37 36.37 36.37 36.32 36.34 13.8K
11:38 36.34 36.42 36.34 36.42 18.9K
11:39 36.41 36.42 36.40 36.42 4.3K
11:40 36.41 36.41 36.36 36.36 5.1K
11:41 36.37 36.39 36.36 36.39 4.1K
11:42 36.37 36.38 36.37 36.38 5.8K
11:43 36.38 36.38 36.28 36.28 4.4K
11:44 36.26 36.27 36.24 36.27 5.8K
11:45 36.27 36.27 36.25 36.27 3.2K
11:46 36.24 36.27 36.24 36.27 3.1K
11:47 36.27 36.31 36.27 36.31 3.5K
11:48 36.28 36.28 36.28 36.28 3.5K
11:49 36.31 36.31 36.28 36.28 2.0K
11:50 36.30 36.34 36.30 36.34 5.6K
11:51 36.35 36.35 36.30 36.30 5.1K
11:52 36.27 36.29 36.23 36.23 4.4K
11:53 36.22 36.26 36.22 36.26 2.5K
11:54 36.24 36.30 36.24 36.28 63.2K
11:55 36.29 36.30 36.27 36.28 2.4K
11:56 36.26 36.32 36.26 36.29 5.2K
11:57 36.28 36.28 36.23 36.24 4.5K
11:58 36.26 36.26 36.19 36.19 4.1K
11:59 36.19 36.27 36.19 36.27 6.2K
12:00 36.27 36.31 36.24 36.24 5.1K
12:01 36.24 36.26 36.22 36.25 3.5K
12:02 36.25 36.25 36.25 36.25 2.2K
12:03 36.22 36.24 36.22 36.24 2.3K
12:04 36.26 36.29 36.24 36.29 7.6K
12:05 36.30 36.31 36.28 36.28 2.3K
12:06 36.29 36.30 36.29 36.30 3.5K
12:07 36.30 36.35 36.30 36.34 13.2K
12:08 36.35 36.35 36.33 36.33 3.2K
12:09 36.33 36.33 36.30 36.30 6.5K
12:10 36.29 36.29 36.27 36.27 1.6K
12:11 36.25 36.25 36.20 36.20 10.0K
12:12 36.19 36.23 36.19 36.23 5.5K
12:13 36.24 36.25 36.24 36.25 3.4K
12:14 36.24 36.24 36.21 36.21 3.2K
12:15 36.24 36.26 36.24 36.26 3.0K
12:16 36.27 36.30 36.26 36.26 4.6K
12:17 36.25 36.25 36.25 36.25 0.6K
12:18 36.23 36.26 36.23 36.26 8.6K
12:19 36.25 36.27 36.24 36.26 7.3K
12:20 36.24 36.24 36.24 36.24 0.8K
12:21 36.23 36.24 36.19 36.19 6.4K
12:22 36.19 36.19 36.18 36.19 2.2K
12:23 36.19 36.23 36.19 36.23 4.6K
12:24 36.26 36.32 36.26 36.32 3.8K
12:25 36.27 36.28 36.25 36.27 5.5K
12:26 36.25 36.28 36.25 36.28 4.7K
12:27 36.27 36.27 36.25 36.27 3.9K
12:28 36.27 36.28 36.25 36.28 4.4K
12:29 36.28 36.30 36.28 36.28 7.4K
12:30 36.30 36.30 36.24 36.26 3.0K
12:31 36.26 36.33 36.26 36.33 16.1K
12:32 36.31 36.31 36.31 36.31 1.5K
12:33 36.32 36.32 36.27 36.30 4.7K
12:34 36.30 36.30 36.28 36.28 10.6K
12:35 36.32 36.35 36.31 36.32 5.1K
12:36 36.32 36.32 36.26 36.26 12.8K
12:37 36.26 36.26 36.22 36.22 2.1K
12:38 36.25 36.25 36.25 36.24 3.1K
12:39 36.18 36.19 36.18 36.19 1.9K
12:40 36.18 36.18 36.17 36.17 3.4K
12:41 36.17 36.19 36.17 36.19 4.8K
12:42 36.19 36.19 36.15 36.17 4.5K
12:43 36.18 36.18 36.18 36.17 1.0K
12:44 36.16 36.18 36.12 36.15 7.4K
12:45 36.13 36.15 36.13 36.14 4.5K
12:46 36.15 36.18 36.15 36.17 3.1K
12:47 36.19 36.19 36.19 36.19 1.0K
12:48 36.18 36.28 36.16 36.28 14.1K
12:49 36.28 36.28 36.23 36.24 15.4K
12:50 36.22 36.22 36.22 36.22 2.5K
12:51 36.22 36.23 36.20 36.23 3.5K
12:52 36.22 36.24 36.20 36.24 19.8K
12:53 36.23 36.24 36.21 36.20 13.4K
12:54 36.23 36.23 36.20 36.20 1.6K
12:55 36.21 36.21 36.21 36.21 1.4K
12:56 36.21 36.21 36.20 36.20 3.7K
12:57 36.19 36.23 36.19 36.23 5.3K
12:58 36.23 36.28 36.23 36.28 3.5K
12:59 36.30 36.30 36.29 36.29 2.4K
13:00 36.29 36.29 36.24 36.24 9.7K
13:01 36.24 36.26 36.23 36.24 6.0K
13:02 36.26 36.26 36.24 36.25 3.5K
13:03 36.24 36.26 36.24 36.26 2.9K
13:04 36.24 36.25 36.19 36.19 12.3K
13:05 36.21 36.21 36.19 36.19 3.4K
13:06 36.20 36.20 36.17 36.18 9.2K
13:07 36.19 36.19 36.16 36.17 2.0K
13:08 36.19 36.19 36.17 36.17 3.8K
13:09 36.18 36.19 36.18 36.17 2.3K
13:10 36.19 36.21 36.16 36.21 5.3K
13:11 36.20 36.22 36.20 36.22 2.8K
13:12 36.22 36.22 36.18 36.18 5.9K
13:13 36.19 36.20 36.16 36.18 3.5K
13:14 36.18 36.18 36.13 36.13 4.1K
13:15 36.13 36.14 36.13 36.13 8.8K
13:16 36.14 36.14 36.11 36.11 3.6K
13:17 36.12 36.12 36.11 36.12 2.8K
13:18 36.12 36.17 36.12 36.15 17.5K
13:20 36.16 36.16 36.13 36.14 5.1K
13:21 36.14 36.15 36.13 36.15 2.7K
13:22 36.14 36.16 36.14 36.16 3.2K
13:23 36.16 36.16 36.15 36.16 1.0K
13:24 36.16 36.17 36.14 36.14 3.6K
13:25 36.13 36.17 36.13 36.17 12.4K
13:26 36.18 36.18 36.18 36.18 3.2K
13:27 36.18 36.18 36.18 36.18 2.2K
13:28 36.17 36.17 36.17 36.17 2.4K
13:29 36.18 36.18 36.17 36.18 3.7K
13:30 36.18 36.18 36.17 36.17 5.4K
13:31 36.17 36.20 36.17 36.19 108.8K
13:32 36.18 36.21 36.18 36.19 35.6K
13:33 36.19 36.19 36.18 36.19 25.4K
13:34 36.19 36.21 36.18 36.19 5.3K
13:35 36.16 36.16 36.08 36.08 6.0K
13:36 36.07 36.07 36.01 36.03 17.5K
13:37 36.03 36.03 36.03 36.03 1.1K
13:38 36.02 36.02 36.00 36.00 3.2K
13:39 36.01 36.07 36.01 36.07 135.5K
13:40 36.07 36.07 36.05 36.05 3.5K
13:41 36.05 36.08 36.04 36.08 6.1K
13:42 36.10 36.12 36.10 36.12 2.4K
13:43 36.10 36.11 36.10 36.11 0.9K
13:44 36.13 36.15 36.13 36.15 2.7K
13:45 36.13 36.13 36.10 36.10 3.3K
13:46 36.09 36.09 36.07 36.07 4.2K
13:47 36.05 36.05 36.03 36.03 1.5K
13:48 36.04 36.08 36.04 36.08 4.9K
13:50 36.06 36.06 36.02 36.02 3.0K
13:51 36.01 36.01 36.00 36.01 4.2K
13:52 36.03 36.05 36.03 36.05 3.2K
13:53 36.03 36.04 36.02 36.02 3.4K
13:54 36.04 36.05 36.03 36.05 5.0K
13:55 36.06 36.13 36.06 36.13 7.8K
13:56 36.15 36.15 36.13 36.13 3.6K
13:57 36.12 36.13 36.12 36.12 7.9K
13:58 36.13 36.14 36.10 36.10 4.3K
13:59 36.08 36.11 36.08 36.11 2.6K
14:00 36.08 36.09 36.07 36.07 3.4K
14:01 36.07 36.08 36.06 36.08 7.1K
14:02 36.08 36.08 36.08 36.08 0.4K
14:03 36.08 36.08 36.04 36.04 6.2K
14:04 36.08 36.09 36.07 36.09 5.7K
14:05 36.09 36.09 36.09 36.09 1.6K
14:06 36.08 36.10 36.05 36.05 8.0K
14:07 36.05 36.06 36.05 36.05 4.3K
14:08 36.05 36.05 36.04 36.05 4.2K
14:09 36.05 36.07 36.05 36.07 7.1K
14:10 36.11 36.12 36.11 36.12 5.6K
14:11 36.13 36.13 36.13 36.13 1.1K
14:12 36.08 36.10 36.08 36.10 10.4K
14:13 36.08 36.11 36.08 36.11 7.3K
14:14 36.11 36.12 36.11 36.12 4.1K
14:15 36.13 36.13 36.10 36.10 4.9K
14:16 36.09 36.09 36.04 36.05 11.0K
14:17 36.05 36.05 36.02 36.03 4.9K
14:18 36.03 36.05 36.03 36.04 16.8K
14:19 36.05 36.08 36.05 36.08 4.7K
14:20 36.08 36.10 36.08 36.10 5.4K
14:21 36.09 36.09 36.09 36.09 0.9K
14:22 36.12 36.13 36.11 36.13 5.4K
14:23 36.13 36.13 36.13 36.13 3.1K
14:24 36.14 36.14 36.12 36.12 5.3K
14:25 36.11 36.11 36.04 36.06 45.2K
14:26 36.06 36.06 36.03 36.04 5.7K
14:27 36.05 36.06 36.05 36.06 5.9K
14:28 36.06 36.06 36.05 36.05 2.8K
14:29 36.06 36.06 35.97 35.99 20.7K
14:30 35.99 36.02 35.99 36.02 8.0K
14:31 36.01 36.05 36.01 36.04 11.1K
14:32 36.03 36.07 36.02 36.06 10.8K
14:33 36.07 36.07 36.06 36.06 2.0K
14:34 36.07 36.07 36.07 36.07 3.1K
14:35 36.08 36.08 36.07 36.07 2.8K
14:36 36.05 36.05 36.00 36.01 8.8K
14:37 36.01 36.01 35.96 35.96 2.9K
14:38 35.95 35.95 35.95 35.95 2.9K
14:39 35.96 35.99 35.96 35.99 10.7K
14:40 35.98 36.00 35.98 35.99 4.3K
14:41 36.00 36.00 35.97 35.99 4.2K
14:42 36.01 36.01 35.99 35.99 4.2K
14:43 35.99 36.00 35.99 36.00 9.4K
14:44 35.99 36.03 35.99 36.02 8.2K
14:45 36.02 36.02 36.00 36.00 4.3K
14:46 35.97 35.99 35.97 35.97 8.8K
14:47 36.00 36.00 35.95 35.96 5.4K
14:48 35.95 35.96 35.95 35.96 2.4K
14:49 35.96 35.96 35.96 35.96 3.2K
14:50 35.94 35.95 35.93 35.95 7.0K
14:51 35.93 35.94 35.92 35.92 6.8K
14:52 35.92 35.93 35.89 35.89 13.1K
14:53 35.89 35.90 35.88 35.90 10.9K
14:54 35.90 35.90 35.86 35.86 4.1K
14:55 35.87 35.87 35.85 35.85 5.1K
14:56 35.85 35.86 35.83 35.84 4.7K
14:57 35.83 35.85 35.83 35.84 7.7K
14:58 35.84 35.85 35.83 35.83 6.4K
14:59 35.83 35.85 35.79 35.79 11.8K
15:00 35.77 35.77 35.73 35.77 7.9K
15:01 35.77 35.78 35.76 35.78 5.2K
15:02 35.76 35.79 35.76 35.79 7.3K
15:03 35.78 35.78 35.77 35.78 4.4K
15:04 35.80 35.80 35.79 35.79 8.4K
15:05 35.77 35.80 35.77 35.80 8.2K
15:06 35.82 35.82 35.81 35.81 9.1K
15:07 35.81 35.82 35.79 35.79 5.5K
15:08 35.80 35.81 35.78 35.78 5.5K
15:09 35.78 35.78 35.76 35.76 9.5K
15:10 35.74 35.76 35.72 35.75 7.6K
15:11 35.74 35.76 35.73 35.76 6.3K
15:12 35.73 35.74 35.72 35.73 10.3K
15:13 35.73 35.75 35.71 35.71 9.6K
15:14 35.72 35.72 35.69 35.70 6.6K
15:15 35.69 35.70 35.67 35.69 10.6K
15:16 35.67 35.68 35.66 35.68 7.4K
15:17 35.70 35.71 35.69 35.71 10.9K
15:18 35.73 35.75 35.69 35.70 10.4K
15:19 35.71 35.72 35.70 35.72 6.0K
15:20 35.73 35.74 35.67 35.67 6.6K
15:21 35.65 35.69 35.64 35.68 19.3K
15:22 35.67 35.69 35.67 35.67 10.7K
15:23 35.68 35.68 35.65 35.67 5.8K
15:24 35.67 35.67 35.66 35.67 12.5K
15:25 35.67 35.68 35.66 35.68 6.4K
15:26 35.67 35.69 35.67 35.67 10.1K
15:27 35.68 35.69 35.64 35.64 11.4K
15:28 35.64 35.64 35.61 35.61 8.6K
15:29 35.62 35.62 35.58 35.60 8.5K
15:30 35.60 35.63 35.59 35.62 11.2K
15:31 35.64 35.64 35.59 35.59 8.6K
15:32 35.60 35.60 35.58 35.58 7.4K
15:33 35.59 35.60 35.59 35.60 7.0K
15:34 35.59 35.59 35.51 35.52 21.2K
15:35 35.52 35.58 35.52 35.57 26.1K
15:36 35.56 35.56 35.55 35.56 9.3K
15:37 35.55 35.55 35.51 35.52 11.6K
15:38 35.50 35.53 35.50 35.52 13.6K
15:39 35.50 35.51 35.48 35.49 33.3K
15:40 35.50 35.51 35.47 35.49 24.1K
15:41 35.50 35.50 35.49 35.49 19.3K
15:42 35.50 35.50 35.50 35.50 16.5K
15:43 35.50 35.50 35.44 35.44 11.7K
15:44 35.44 35.47 35.44 35.47 38.2K
15:45 35.50 35.50 35.47 35.48 13.1K
15:46 35.47 35.48 35.44 35.44 13.8K
15:47 35.45 35.45 35.43 35.43 13.3K
15:48 35.41 35.44 35.38 35.38 28.5K
15:49 35.37 35.43 35.37 35.38 25.3K
15:50 35.35 35.35 35.27 35.29 34.8K
15:51 35.26 35.31 35.26 35.27 34.4K
15:52 35.28 35.31 35.26 35.31 29.8K
15:53 35.32 35.35 35.31 35.35 31.1K
15:54 35.35 35.35 35.33 35.34 31.6K
15:55 35.35 35.38 35.35 35.38 44.9K
15:56 35.38 35.38 35.35 35.35 50.7K
15:57 35.36 35.36 35.31 35.34 50.5K
15:58 35.34 35.34 35.29 35.29 74.1K
15:59 35.30 35.32 35.28 35.30 698.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles