Range Resources (RRC)

RRC
🏛️ Estados Unidos →
37.64
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 35.34 35.35 35.34 35.35 23.8K
09:31 35.35 35.35 35.35 35.35 2.7K
09:32 35.38 35.48 35.38 35.44 16.3K
09:33 35.47 35.47 35.43 35.44 5.5K
09:34 35.45 35.47 35.44 35.47 3.7K
09:35 35.56 35.67 35.55 35.67 6.1K
09:36 35.69 35.76 35.69 35.71 6.3K
09:37 35.74 35.74 35.68 35.68 3.5K
09:38 35.69 35.69 35.66 35.66 10.6K
09:39 35.58 35.63 35.58 35.63 3.3K
09:40 35.62 35.62 35.55 35.55 5.5K
09:41 35.50 35.50 35.47 35.47 3.2K
09:42 35.46 35.48 35.46 35.48 3.8K
09:43 35.54 35.55 35.48 35.48 7.5K
09:44 35.49 35.49 35.49 35.49 1.2K
09:45 35.37 35.37 35.33 35.33 3.3K
09:46 35.38 35.38 35.33 35.33 1.2K
09:47 35.36 35.36 35.31 35.31 2.7K
09:48 35.38 35.40 35.38 35.40 2.2K
09:49 35.43 35.43 35.37 35.42 4.8K
09:50 35.41 35.47 35.41 35.47 4.0K
09:51 35.45 35.45 35.45 35.45 2.6K
09:53 35.47 35.56 35.47 35.56 10.0K
09:54 35.56 35.56 35.52 35.52 3.8K
09:55 35.47 35.47 35.47 35.47 1.1K
09:56 35.49 35.49 35.45 35.45 13.5K
09:57 35.44 35.45 35.44 35.45 2.3K
09:58 35.42 35.44 35.41 35.44 4.2K
09:59 35.45 35.47 35.45 35.47 1.5K
10:00 35.45 35.45 35.37 35.37 12.4K
10:01 35.38 35.38 35.31 35.31 9.7K
10:02 35.32 35.33 35.32 35.33 3.8K
10:03 35.34 35.34 35.34 35.34 0.6K
10:04 35.33 35.36 35.32 35.36 7.1K
10:05 35.35 35.40 35.35 35.40 3.8K
10:06 35.40 35.42 35.40 35.41 12.2K
10:07 35.47 35.47 35.47 35.47 3.5K
10:08 35.47 35.50 35.47 35.50 5.0K
10:09 35.50 35.50 35.47 35.47 5.6K
10:10 35.49 35.49 35.46 35.46 9.4K
10:11 35.47 35.49 35.47 35.49 5.3K
10:12 35.48 35.49 35.48 35.49 2.8K
10:13 35.49 35.54 35.49 35.53 5.0K
10:14 35.51 35.51 35.50 35.51 9.2K
10:15 35.51 35.51 35.50 35.51 14.3K
10:16 35.51 35.51 35.47 35.47 4.8K
10:17 35.48 35.50 35.47 35.49 4.8K
10:18 35.49 35.49 35.48 35.49 6.7K
10:19 35.51 35.53 35.51 35.53 5.3K
10:20 35.55 35.55 35.54 35.55 5.8K
10:21 35.56 35.56 35.54 35.54 3.1K
10:22 35.56 35.56 35.55 35.55 4.0K
10:23 35.59 35.64 35.58 35.64 14.1K
10:24 35.64 35.66 35.64 35.66 4.6K
10:25 35.66 35.66 35.63 35.63 5.5K
10:26 35.64 35.64 35.64 35.64 0.4K
10:27 35.64 35.66 35.64 35.64 13.5K
10:28 35.64 35.68 35.63 35.68 25.7K
10:29 35.66 35.71 35.66 35.71 6.0K
10:30 35.70 35.71 35.67 35.69 10.4K
10:31 35.69 35.69 35.64 35.64 5.5K
10:32 35.63 35.63 35.61 35.61 5.4K
10:33 35.61 35.61 35.58 35.58 4.7K
10:34 35.55 35.57 35.55 35.56 3.7K
10:35 35.57 35.58 35.55 35.55 6.5K
10:36 35.55 35.57 35.54 35.56 7.7K
10:37 35.56 35.57 35.54 35.55 15.8K
10:38 35.54 35.57 35.54 35.57 2.2K
10:39 35.56 35.56 35.53 35.53 2.6K
10:40 35.52 35.52 35.51 35.51 2.9K
10:41 35.53 35.53 35.53 35.53 3.4K
10:42 35.56 35.56 35.56 35.56 0.8K
10:43 35.57 35.61 35.57 35.61 7.7K
10:44 35.62 35.67 35.62 35.66 14.6K
10:45 35.66 35.66 35.64 35.64 4.2K
10:46 35.64 35.64 35.62 35.64 2.7K
10:47 35.64 35.64 35.60 35.62 11.1K
10:48 35.63 35.63 35.61 35.60 9.7K
10:49 35.60 35.60 35.60 35.60 1.8K
10:50 35.59 35.59 35.58 35.58 2.5K
10:51 35.59 35.60 35.59 35.60 1.6K
10:52 35.62 35.64 35.62 35.64 3.3K
10:53 35.64 35.64 35.62 35.62 4.1K
10:54 35.61 35.62 35.61 35.61 2.0K
10:55 35.62 35.62 35.62 35.62 2.2K
10:56 35.62 35.62 35.61 35.61 0.7K
10:57 35.60 35.66 35.60 35.66 8.1K
10:58 35.67 35.68 35.67 35.68 1.6K
10:59 35.68 35.69 35.68 35.69 1.8K
11:00 35.68 35.69 35.68 35.68 11.3K
11:01 35.67 35.67 35.66 35.66 2.2K
11:02 35.66 35.67 35.66 35.67 4.7K
11:03 35.67 35.68 35.66 35.66 5.0K
11:04 35.65 35.67 35.64 35.64 9.0K
11:05 35.64 35.69 35.64 35.69 6.2K
11:06 35.69 35.69 35.68 35.68 3.4K
11:08 35.68 35.68 35.68 35.68 1.1K
11:09 35.66 35.66 35.61 35.62 22.3K
11:10 35.62 35.62 35.60 35.60 3.7K
11:11 35.59 35.59 35.55 35.55 4.7K
11:12 35.55 35.55 35.52 35.52 5.1K
11:13 35.51 35.51 35.48 35.48 4.3K
11:14 35.47 35.51 35.47 35.50 8.4K
11:15 35.50 35.51 35.50 35.51 6.8K
11:16 35.51 35.52 35.51 35.52 5.6K
11:17 35.52 35.53 35.52 35.53 1.7K
11:18 35.52 35.53 35.52 35.53 3.0K
11:19 35.53 35.53 35.53 35.53 0.8K
11:20 35.54 35.54 35.54 35.54 4.5K
11:21 35.54 35.57 35.54 35.57 39.7K
11:22 35.57 35.57 35.56 35.56 4.4K
11:23 35.56 35.59 35.56 35.58 10.6K
11:24 35.58 35.58 35.55 35.57 4.9K
11:25 35.57 35.57 35.55 35.55 5.9K
11:26 35.55 35.55 35.54 35.54 1.0K
11:27 35.53 35.53 35.50 35.50 3.5K
11:28 35.51 35.51 35.48 35.48 4.9K
11:29 35.48 35.48 35.48 35.48 2.8K
11:30 35.48 35.48 35.48 35.48 1.2K
11:31 35.49 35.50 35.49 35.50 3.8K
11:32 35.52 35.52 35.50 35.52 18.2K
11:33 35.51 35.52 35.51 35.52 4.7K
11:34 35.51 35.53 35.51 35.53 3.4K
11:35 35.52 35.52 35.52 35.52 1.8K
11:36 35.52 35.53 35.52 35.53 2.6K
11:37 35.53 35.53 35.53 35.53 3.1K
11:38 35.51 35.51 35.50 35.50 1.0K
11:39 35.51 35.52 35.50 35.50 2.4K
11:40 35.50 35.50 35.50 35.49 3.0K
11:41 35.49 35.49 35.47 35.48 4.3K
11:42 35.48 35.51 35.48 35.50 7.4K
11:43 35.50 35.50 35.50 35.50 4.2K
11:44 35.52 35.53 35.52 35.53 1.8K
11:45 35.54 35.56 35.54 35.56 4.7K
11:46 35.56 35.56 35.53 35.54 9.1K
11:47 35.54 35.54 35.53 35.53 2.1K
11:48 35.53 35.53 35.52 35.52 3.6K
11:49 35.50 35.50 35.49 35.49 1.2K
11:50 35.52 35.52 35.52 35.52 3.4K
11:51 35.53 35.56 35.53 35.55 9.3K
11:52 35.54 35.54 35.54 35.54 1.3K
11:53 35.54 35.54 35.54 35.54 2.5K
11:54 35.56 35.56 35.56 35.56 1.9K
11:55 35.57 35.57 35.55 35.56 3.6K
11:56 35.56 35.56 35.56 35.56 0.9K
11:57 35.55 35.55 35.51 35.52 18.9K
11:58 35.53 35.53 35.53 35.53 1.9K
11:59 35.53 35.60 35.53 35.59 12.8K
12:00 35.59 35.60 35.59 35.60 2.1K
12:01 35.60 35.60 35.58 35.58 8.7K
12:02 35.57 35.58 35.56 35.58 3.6K
12:03 35.58 35.58 35.57 35.57 1.5K
12:04 35.56 35.56 35.55 35.55 0.8K
12:05 35.53 35.53 35.52 35.52 3.8K
12:06 35.52 35.52 35.51 35.51 4.2K
12:07 35.50 35.50 35.50 35.50 3.8K
12:08 35.51 35.51 35.47 35.47 29.6K
12:09 35.46 35.53 35.46 35.53 6.2K
12:10 35.54 35.54 35.54 35.53 6.1K
12:11 35.52 35.52 35.52 35.52 1.1K
12:12 35.52 35.52 35.52 35.52 6.1K
12:13 35.52 35.52 35.48 35.49 7.0K
12:14 35.49 35.49 35.48 35.48 1.5K
12:15 35.48 35.48 35.47 35.47 1.7K
12:16 35.48 35.48 35.47 35.47 1.5K
12:17 35.47 35.48 35.47 35.47 6.2K
12:18 35.47 35.49 35.47 35.49 4.2K
12:19 35.50 35.50 35.50 35.49 3.5K
12:20 35.48 35.49 35.48 35.49 2.5K
12:21 35.48 35.49 35.46 35.46 2.6K
12:22 35.47 35.48 35.47 35.48 2.9K
12:23 35.48 35.48 35.47 35.47 0.8K
12:24 35.48 35.49 35.48 35.49 3.0K
12:25 35.51 35.51 35.51 35.51 1.8K
12:26 35.52 35.52 35.51 35.51 3.5K
12:27 35.51 35.51 35.49 35.49 5.5K
12:28 35.49 35.49 35.48 35.48 2.3K
12:29 35.49 35.49 35.49 35.49 4.6K
12:30 35.48 35.50 35.48 35.49 3.4K
12:32 35.48 35.48 35.47 35.48 3.0K
12:33 35.48 35.48 35.47 35.47 4.2K
12:34 35.46 35.46 35.45 35.46 0.9K
12:35 35.45 35.45 35.43 35.44 7.8K
12:36 35.44 35.44 35.44 35.44 0.4K
12:37 35.44 35.45 35.44 35.44 2.7K
12:38 35.45 35.45 35.44 35.45 1.4K
12:39 35.45 35.45 35.42 35.42 8.0K
12:40 35.41 35.41 35.39 35.39 6.4K
12:41 35.39 35.39 35.38 35.38 3.1K
12:42 35.38 35.38 35.38 35.38 1.2K
12:43 35.38 35.38 35.37 35.38 4.0K
12:45 35.38 35.39 35.38 35.39 7.7K
12:46 35.39 35.39 35.38 35.39 3.4K
12:47 35.39 35.39 35.39 35.39 2.9K
12:48 35.39 35.39 35.39 35.39 0.7K
12:49 35.39 35.41 35.39 35.41 5.1K
12:50 35.42 35.42 35.41 35.41 5.8K
12:51 35.41 35.41 35.41 35.41 1.4K
12:52 35.42 35.44 35.42 35.44 2.8K
12:53 35.44 35.45 35.44 35.45 5.2K
12:54 35.44 35.45 35.44 35.45 2.7K
12:55 35.45 35.47 35.45 35.47 1.6K
12:56 35.46 35.46 35.45 35.45 7.4K
12:57 35.43 35.43 35.43 35.43 0.3K
12:58 35.43 35.43 35.43 35.43 0.4K
12:59 35.43 35.45 35.43 35.45 1.8K
13:00 35.44 35.44 35.43 35.43 1.2K
13:01 35.44 35.44 35.40 35.40 4.9K
13:02 35.41 35.41 35.41 35.41 1.4K
13:03 35.41 35.44 35.41 35.44 4.8K
13:04 35.43 35.43 35.43 35.42 2.1K
13:05 35.41 35.43 35.41 35.42 1.7K
13:06 35.43 35.43 35.42 35.43 2.5K
13:08 35.42 35.44 35.42 35.42 2.0K
13:09 35.42 35.42 35.40 35.41 4.7K
13:10 35.40 35.41 35.38 35.38 3.7K
13:11 35.37 35.37 35.37 35.37 0.9K
13:12 35.37 35.37 35.36 35.36 1.7K
13:13 35.35 35.39 35.35 35.39 5.9K
13:14 35.40 35.41 35.40 35.41 2.8K
13:15 35.42 35.42 35.42 35.42 3.2K
13:17 35.43 35.43 35.43 35.43 1.5K
13:18 35.44 35.45 35.44 35.45 3.4K
13:19 35.45 35.45 35.45 35.45 0.8K
13:20 35.44 35.44 35.43 35.42 3.5K
13:21 35.42 35.42 35.41 35.41 3.0K
13:22 35.41 35.43 35.41 35.42 2.1K
13:23 35.40 35.41 35.40 35.41 0.6K
13:24 35.40 35.42 35.40 35.40 4.1K
13:25 35.40 35.40 35.37 35.39 3.1K
13:26 35.38 35.38 35.38 35.38 2.5K
13:27 35.36 35.36 35.32 35.34 4.4K
13:28 35.34 35.34 35.33 35.33 1.2K
13:29 35.33 35.33 35.31 35.32 5.1K
13:30 35.34 35.35 35.34 35.35 3.4K
13:31 35.36 35.40 35.36 35.39 9.6K
13:32 35.39 35.39 35.39 35.39 0.9K
13:33 35.39 35.39 35.36 35.35 5.2K
13:34 35.36 35.38 35.36 35.37 3.9K
13:35 35.38 35.38 35.36 35.37 1.7K
13:36 35.40 35.40 35.40 35.40 5.5K
13:37 35.39 35.40 35.39 35.40 0.3K
13:38 35.39 35.40 35.36 35.36 4.8K
13:39 35.36 35.36 35.34 35.34 2.0K
13:40 35.35 35.35 35.33 35.33 3.7K
13:41 35.31 35.32 35.31 35.32 0.8K
13:42 35.32 35.32 35.32 35.32 2.2K
13:43 35.32 35.32 35.31 35.31 3.3K
13:44 35.28 35.29 35.28 35.29 3.3K
13:45 35.29 35.29 35.29 35.28 1.0K
13:46 35.28 35.28 35.28 35.28 1.8K
13:47 35.30 35.30 35.29 35.29 5.0K
13:48 35.29 35.30 35.29 35.30 1.8K
13:49 35.31 35.31 35.31 35.31 0.8K
13:50 35.32 35.32 35.31 35.31 3.0K
13:51 35.32 35.34 35.32 35.32 4.0K
13:52 35.32 35.32 35.32 35.32 1.6K
13:53 35.32 35.32 35.30 35.30 3.8K
13:54 35.30 35.30 35.29 35.28 4.0K
13:55 35.29 35.29 35.29 35.28 1.5K
13:56 35.29 35.29 35.26 35.26 3.4K
13:57 35.27 35.27 35.25 35.25 3.0K
13:58 35.25 35.26 35.25 35.26 2.9K
13:59 35.26 35.26 35.24 35.24 7.7K
14:00 35.26 35.26 35.26 35.26 5.9K
14:02 35.25 35.25 35.24 35.24 5.5K
14:03 35.26 35.26 35.26 35.26 2.1K
14:04 35.27 35.29 35.27 35.29 7.1K
14:05 35.29 35.29 35.27 35.28 4.8K
14:06 35.28 35.28 35.25 35.25 3.4K
14:07 35.26 35.27 35.26 35.27 1.9K
14:08 35.27 35.27 35.27 35.27 1.8K
14:09 35.28 35.28 35.26 35.26 4.5K
14:10 35.26 35.26 35.26 35.26 1.8K
14:11 35.27 35.27 35.26 35.26 1.7K
14:12 35.26 35.26 35.25 35.25 1.2K
14:13 35.25 35.25 35.22 35.22 2.0K
14:14 35.22 35.23 35.21 35.23 7.5K
14:15 35.22 35.23 35.22 35.23 4.2K
14:16 35.22 35.22 35.22 35.22 0.3K
14:17 35.21 35.34 35.21 35.34 169.7K
14:18 35.35 35.36 35.35 35.36 2.7K
14:19 35.37 35.37 35.37 35.37 3.2K
14:20 35.38 35.38 35.38 35.38 0.6K
14:21 35.36 35.36 35.33 35.33 3.2K
14:22 35.35 35.35 35.35 35.35 2.7K
14:23 35.35 35.35 35.34 35.34 0.6K
14:24 35.36 35.36 35.35 35.35 4.9K
14:25 35.34 35.35 35.34 35.35 6.1K
14:26 35.35 35.36 35.35 35.36 2.5K
14:27 35.35 35.35 35.35 35.35 2.0K
14:28 35.36 35.37 35.36 35.36 8.0K
14:29 35.36 35.36 35.33 35.33 4.8K
14:30 35.34 35.35 35.34 35.35 5.0K
14:31 35.35 35.35 35.34 35.34 5.3K
14:32 35.34 35.34 35.33 35.34 3.1K
14:33 35.34 35.34 35.33 35.33 4.2K
14:34 35.34 35.34 35.34 35.34 1.5K
14:35 35.33 35.35 35.32 35.35 5.0K
14:36 35.35 35.35 35.35 35.35 1.2K
14:37 35.36 35.40 35.36 35.40 8.9K
14:38 35.40 35.40 35.38 35.38 6.9K
14:39 35.37 35.38 35.36 35.38 4.1K
14:40 35.37 35.37 35.37 35.37 8.7K
14:41 35.38 35.39 35.38 35.39 2.1K
14:43 35.40 35.40 35.38 35.38 3.8K
14:44 35.37 35.37 35.37 35.37 4.1K
14:45 35.39 35.39 35.39 35.39 3.6K
14:46 35.40 35.40 35.39 35.39 4.4K
14:47 35.39 35.40 35.39 35.40 2.0K
14:48 35.41 35.44 35.41 35.44 5.5K
14:49 35.44 35.48 35.43 35.48 8.0K
14:50 35.48 35.48 35.48 35.48 1.5K
14:51 35.49 35.49 35.48 35.48 4.5K
14:52 35.48 35.48 35.45 35.45 8.4K
14:53 35.45 35.45 35.42 35.42 2.3K
14:54 35.43 35.43 35.40 35.40 4.6K
14:55 35.40 35.40 35.40 35.40 4.1K
14:56 35.40 35.41 35.40 35.41 2.5K
14:57 35.41 35.41 35.39 35.40 3.4K
14:58 35.41 35.42 35.40 35.40 5.8K
14:59 35.40 35.40 35.39 35.40 4.1K
15:00 35.41 35.42 35.41 35.41 3.3K
15:01 35.41 35.46 35.41 35.46 9.8K
15:02 35.44 35.44 35.43 35.42 3.7K
15:03 35.47 35.47 35.46 35.46 10.3K
15:04 35.47 35.47 35.46 35.46 5.3K
15:05 35.47 35.47 35.47 35.47 0.4K
15:06 35.46 35.47 35.45 35.46 6.7K
15:07 35.46 35.46 35.43 35.43 8.2K
15:08 35.44 35.44 35.43 35.43 3.5K
15:09 35.44 35.44 35.44 35.44 1.2K
15:10 35.44 35.46 35.44 35.46 6.6K
15:11 35.46 35.46 35.46 35.46 4.9K
15:12 35.45 35.45 35.45 35.45 3.4K
15:13 35.44 35.45 35.44 35.45 1.2K
15:14 35.44 35.44 35.43 35.44 5.3K
15:15 35.43 35.43 35.42 35.42 5.7K
15:16 35.42 35.42 35.40 35.40 2.7K
15:17 35.41 35.41 35.40 35.40 4.2K
15:18 35.39 35.39 35.38 35.38 1.5K
15:19 35.39 35.40 35.38 35.40 8.2K
15:20 35.41 35.48 35.41 35.48 13.4K
15:21 35.48 35.51 35.48 35.51 6.0K
15:22 35.51 35.51 35.50 35.49 3.4K
15:23 35.50 35.50 35.48 35.48 4.0K
15:24 35.48 35.50 35.48 35.50 13.5K
15:25 35.49 35.49 35.49 35.49 6.9K
15:26 35.49 35.49 35.47 35.47 5.1K
15:27 35.48 35.48 35.45 35.45 6.1K
15:28 35.44 35.44 35.43 35.44 5.9K
15:29 35.43 35.44 35.43 35.43 10.2K
15:30 35.43 35.45 35.43 35.44 14.7K
15:31 35.44 35.44 35.43 35.44 14.4K
15:32 35.43 35.44 35.39 35.39 36.9K
15:33 35.38 35.39 35.38 35.39 5.2K
15:34 35.39 35.48 35.39 35.46 29.1K
15:35 35.47 35.50 35.47 35.49 8.3K
15:36 35.48 35.49 35.48 35.49 6.9K
15:37 35.49 35.51 35.49 35.49 16.1K
15:38 35.49 35.49 35.45 35.46 10.9K
15:39 35.46 35.47 35.45 35.46 8.0K
15:40 35.46 35.46 35.43 35.42 117.4K
15:41 35.43 35.43 35.38 35.38 20.5K
15:42 35.38 35.39 35.37 35.39 15.4K
15:43 35.39 35.40 35.38 35.40 24.5K
15:44 35.43 35.46 35.43 35.44 51.4K
15:45 35.44 35.44 35.40 35.40 13.5K
15:46 35.40 35.41 35.39 35.39 22.0K
15:47 35.39 35.39 35.36 35.36 13.3K
15:48 35.36 35.36 35.32 35.32 35.4K
15:49 35.33 35.33 35.27 35.31 31.5K
15:50 35.25 35.26 35.22 35.25 27.2K
15:51 35.27 35.27 35.25 35.26 27.3K
15:52 35.25 35.25 35.23 35.25 34.2K
15:53 35.25 35.34 35.25 35.34 92.5K
15:54 35.38 35.40 35.36 35.40 91.2K
15:55 35.41 35.44 35.38 35.40 60.4K
15:56 35.39 35.41 35.37 35.39 140.4K
15:57 35.40 35.43 35.37 35.42 82.7K
15:58 35.42 35.42 35.37 35.37 83.7K
15:59 35.36 35.36 35.30 35.30 603.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles