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 36.95 37.12 36.95 37.03 26.4K
09:31 36.92 37.11 36.92 37.11 2.6K
09:32 37.14 37.20 37.14 37.16 5.2K
09:33 37.20 37.20 37.10 37.18 9.2K
09:34 37.23 37.24 37.23 37.24 1.1K
09:35 37.13 37.22 37.13 37.16 11.5K
09:36 37.21 37.31 37.21 37.31 3.4K
09:37 37.29 37.29 37.26 37.27 2.1K
09:38 37.30 37.33 37.27 37.27 8.7K
09:39 37.23 37.27 37.17 37.19 12.0K
09:40 37.19 37.20 37.19 37.20 4.1K
09:41 37.24 37.24 37.14 37.14 2.1K
09:42 37.12 37.12 37.08 37.08 3.3K
09:43 37.09 37.09 37.07 37.07 0.8K
09:44 37.10 37.10 37.10 37.10 1.6K
09:45 37.08 37.09 37.07 37.07 12.3K
09:46 37.08 37.08 36.97 36.97 7.4K
09:47 37.00 37.05 36.99 37.05 3.6K
09:48 37.07 37.09 37.07 37.09 2.2K
09:49 37.09 37.09 36.98 36.98 2.5K
09:50 37.02 37.08 37.02 37.03 13.8K
09:51 37.04 37.04 36.99 37.00 6.8K
09:52 36.97 37.00 36.95 36.95 9.2K
09:53 36.95 37.02 36.95 37.01 3.5K
09:54 37.01 37.02 37.01 37.02 2.2K
09:55 36.98 37.03 36.98 37.03 12.0K
09:56 37.04 37.04 36.97 36.97 2.7K
09:57 36.97 36.97 36.97 36.97 1.5K
09:58 36.99 37.03 36.99 37.03 2.0K
09:59 37.01 37.05 37.01 37.05 6.0K
10:00 37.07 37.13 37.06 37.06 6.5K
10:01 37.06 37.11 37.06 37.10 5.4K
10:02 37.12 37.15 37.12 37.15 4.4K
10:03 37.13 37.14 37.10 37.10 6.4K
10:04 37.13 37.13 37.12 37.12 2.3K
10:05 37.13 37.13 37.09 37.10 11.6K
10:06 37.08 37.13 37.08 37.13 3.6K
10:07 37.16 37.16 37.16 37.16 2.1K
10:08 37.18 37.18 37.16 37.16 3.4K
10:09 37.13 37.14 37.13 37.14 1.1K
10:10 37.17 37.18 37.17 37.18 4.8K
10:11 37.20 37.20 37.20 37.20 0.8K
10:12 37.16 37.16 37.16 37.16 1.5K
10:13 37.18 37.18 37.18 37.18 2.1K
10:15 37.23 37.23 37.22 37.22 2.1K
10:16 37.21 37.22 37.21 37.22 1.6K
10:17 37.20 37.23 37.20 37.23 4.0K
10:18 37.24 37.25 37.22 37.25 12.9K
10:19 37.28 37.28 37.25 37.26 2.8K
10:20 37.27 37.28 37.27 37.28 0.9K
10:21 37.29 37.31 37.26 37.31 4.4K
10:22 37.32 37.33 37.31 37.32 5.4K
10:23 37.33 37.34 37.31 37.31 4.1K
10:24 37.31 37.35 37.31 37.35 11.0K
10:25 37.35 37.35 37.35 37.36 29.7K
10:26 37.36 37.36 37.30 37.30 11.6K
10:27 37.29 37.31 37.29 37.31 9.4K
10:28 37.31 37.31 37.27 37.29 4.8K
10:29 37.32 37.32 37.31 37.31 7.2K
10:30 37.31 37.31 37.25 37.25 5.1K
10:31 37.25 37.27 37.22 37.27 2.5K
10:32 37.24 37.27 37.24 37.25 5.4K
10:33 37.29 37.29 37.27 37.27 2.6K
10:34 37.29 37.30 37.28 37.29 3.2K
10:35 37.29 37.30 37.28 37.28 5.4K
10:37 37.28 37.28 37.23 37.27 3.6K
10:38 37.28 37.31 37.28 37.31 1.7K
10:39 37.30 37.33 37.29 37.30 4.4K
10:40 37.27 37.27 37.23 37.24 3.3K
10:41 37.26 37.27 37.26 37.26 4.4K
10:42 37.24 37.26 37.24 37.24 3.9K
10:43 37.25 37.25 37.25 37.24 1.5K
10:44 37.23 37.23 37.22 37.22 3.1K
10:45 37.23 37.23 37.21 37.23 1.6K
10:46 37.22 37.23 37.22 37.23 1.3K
10:47 37.20 37.20 37.18 37.19 1.7K
10:48 37.18 37.19 37.16 37.19 1.9K
10:49 37.19 37.21 37.19 37.21 3.1K
10:50 37.20 37.20 37.17 37.17 1.4K
10:51 37.14 37.14 37.12 37.12 1.0K
10:52 37.15 37.20 37.14 37.20 15.1K
10:53 37.20 37.20 37.18 37.19 1.5K
10:54 37.17 37.22 37.17 37.21 2.1K
10:55 37.22 37.27 37.22 37.27 3.3K
10:56 37.29 37.29 37.29 37.28 0.5K
10:57 37.28 37.29 37.28 37.29 108.9K
10:58 37.35 37.35 37.31 37.31 0.9K
10:59 37.31 37.34 37.31 37.32 1.4K
11:00 37.31 37.36 37.31 37.36 7.4K
11:01 37.35 37.36 37.34 37.35 1.7K
11:02 37.38 37.41 37.38 37.41 2.7K
11:03 37.41 37.41 37.41 37.41 1.9K
11:04 37.42 37.42 37.40 37.41 3.2K
11:05 37.39 37.39 37.38 37.39 1.9K
11:06 37.42 37.42 37.42 37.42 0.5K
11:07 37.42 37.42 37.39 37.39 4.5K
11:08 37.42 37.46 37.42 37.46 18.6K
11:09 37.49 37.51 37.49 37.51 4.7K
11:10 37.50 37.51 37.49 37.51 6.1K
11:11 37.54 37.60 37.53 37.60 7.5K
11:12 37.59 37.59 37.54 37.55 8.5K
11:13 37.55 37.58 37.55 37.57 4.2K
11:14 37.56 37.58 37.53 37.56 47.5K
11:15 37.56 37.56 37.52 37.53 7.9K
11:16 37.55 37.55 37.52 37.52 3.4K
11:17 37.51 37.56 37.51 37.56 28.4K
11:18 37.55 37.57 37.55 37.55 5.7K
11:19 37.56 37.56 37.51 37.53 4.1K
11:20 37.54 37.54 37.54 37.53 18.6K
11:21 37.55 37.61 37.55 37.60 13.9K
11:22 37.63 37.63 37.61 37.63 3.6K
11:23 37.60 37.60 37.58 37.58 5.0K
11:24 37.58 37.58 37.53 37.54 15.4K
11:25 37.54 37.59 37.54 37.59 3.6K
11:26 37.59 37.64 37.59 37.62 5.1K
11:27 37.61 37.63 37.59 37.63 2.9K
11:28 37.62 37.64 37.62 37.63 4.2K
11:29 37.63 37.65 37.56 37.58 17.7K
11:30 37.58 37.63 37.57 37.62 2.8K
11:31 37.62 37.63 37.60 37.60 2.9K
11:32 37.62 37.63 37.62 37.63 1.1K
11:33 37.63 37.63 37.61 37.61 2.5K
11:34 37.57 37.59 37.57 37.59 2.2K
11:35 37.58 37.63 37.57 37.63 12.9K
11:36 37.64 37.68 37.63 37.67 5.9K
11:37 37.67 37.67 37.63 37.63 6.0K
11:38 37.62 37.63 37.60 37.63 6.4K
11:39 37.63 37.66 37.63 37.64 5.8K
11:40 37.67 37.67 37.60 37.60 6.6K
11:41 37.64 37.64 37.63 37.63 1.4K
11:42 37.63 37.68 37.63 37.68 3.4K
11:43 37.69 37.71 37.69 37.69 35.2K
11:44 37.69 37.74 37.69 37.74 16.1K
11:45 37.73 37.74 37.72 37.74 29.6K
11:46 37.74 37.74 37.72 37.73 3.2K
11:47 37.73 37.75 37.72 37.72 16.6K
11:48 37.72 37.73 37.71 37.72 5.1K
11:49 37.70 37.73 37.70 37.72 8.2K
11:50 37.72 37.75 37.70 37.75 2.7K
11:51 37.76 37.77 37.75 37.74 2.4K
11:52 37.73 37.73 37.73 37.73 1.2K
11:53 37.75 37.77 37.73 37.73 3.3K
11:54 37.72 37.72 37.70 37.70 1.8K
11:55 37.72 37.72 37.71 37.72 2.3K
11:56 37.73 37.73 37.70 37.72 1.9K
11:57 37.72 37.74 37.72 37.74 2.0K
11:58 37.72 37.73 37.69 37.69 2.9K
11:59 37.67 37.67 37.67 37.67 0.5K
12:00 37.67 37.67 37.62 37.62 4.3K
12:01 37.61 37.64 37.61 37.64 2.0K
12:02 37.62 37.62 37.62 37.62 0.8K
12:03 37.63 37.63 37.62 37.63 1.0K
12:04 37.63 37.64 37.63 37.64 2.0K
12:05 37.65 37.66 37.64 37.65 2.7K
12:06 37.62 37.62 37.62 37.62 2.2K
12:07 37.63 37.63 37.60 37.60 9.3K
12:08 37.62 37.62 37.61 37.60 1.8K
12:09 37.61 37.61 37.59 37.59 1.8K
12:10 37.56 37.56 37.55 37.55 1.0K
12:11 37.53 37.53 37.53 37.53 1.7K
12:12 37.52 37.52 37.51 37.52 6.0K
12:13 37.52 37.52 37.52 37.52 1.5K
12:14 37.51 37.51 37.50 37.51 2.8K
12:15 37.50 37.52 37.50 37.52 2.8K
12:16 37.54 37.54 37.51 37.51 2.9K
12:17 37.50 37.50 37.50 37.49 7.4K
12:18 37.48 37.48 37.48 37.48 2.5K
12:19 37.51 37.51 37.50 37.49 3.8K
12:20 37.49 37.49 37.43 37.45 1.9K
12:21 37.43 37.43 37.43 37.43 0.6K
12:22 37.45 37.48 37.45 37.48 2.1K
12:23 37.44 37.47 37.44 37.47 1.3K
12:24 37.45 37.45 37.45 37.45 1.4K
12:25 37.45 37.45 37.45 37.45 1.6K
12:26 37.44 37.45 37.42 37.42 1.1K
12:27 37.41 37.43 37.41 37.43 1.2K
12:28 37.44 37.45 37.44 37.44 2.1K
12:29 37.44 37.44 37.44 37.44 2.2K
12:30 37.46 37.46 37.46 37.46 1.3K
12:31 37.45 37.48 37.45 37.47 2.4K
12:32 37.44 37.48 37.44 37.48 1.3K
12:33 37.49 37.50 37.49 37.50 2.3K
12:34 37.48 37.49 37.48 37.49 1.4K
12:35 37.48 37.48 37.47 37.47 0.8K
12:36 37.46 37.46 37.43 37.44 2.1K
12:37 37.45 37.45 37.44 37.44 2.1K
12:38 37.46 37.46 37.43 37.43 5.6K
12:39 37.43 37.43 37.41 37.41 1.7K
12:40 37.42 37.42 37.42 37.42 0.9K
12:41 37.39 37.42 37.39 37.41 7.7K
12:42 37.40 37.40 37.38 37.38 9.6K
12:43 37.37 37.38 37.34 37.34 5.1K
12:44 37.34 37.35 37.30 37.32 18.9K
12:45 37.31 37.31 37.31 37.31 2.7K
12:46 37.32 37.35 37.32 37.35 5.0K
12:47 37.35 37.35 37.33 37.33 2.9K
12:48 37.35 37.35 37.34 37.34 2.0K
12:49 37.33 37.33 37.30 37.32 32.0K
12:50 37.31 37.31 37.29 37.29 1.4K
12:51 37.29 37.30 37.29 37.29 3.5K
12:52 37.29 37.30 37.29 37.29 9.9K
12:53 37.29 37.30 37.26 37.29 25.1K
12:54 37.29 37.29 37.27 37.28 6.9K
12:55 37.27 37.28 37.27 37.28 2.4K
12:56 37.29 37.31 37.29 37.31 6.4K
12:57 37.30 37.30 37.28 37.28 4.4K
12:58 37.29 37.29 37.27 37.28 20.0K
12:59 37.30 37.30 37.30 37.30 2.1K
13:00 37.30 37.33 37.29 37.33 16.2K
13:01 37.30 37.32 37.30 37.32 4.3K
13:02 37.33 37.33 37.31 37.32 2.2K
13:03 37.31 37.31 37.31 37.31 1.4K
13:04 37.29 37.29 37.21 37.21 30.6K
13:05 37.19 37.26 37.19 37.25 5.4K
13:06 37.24 37.24 37.19 37.19 85.0K
13:07 37.21 37.21 37.19 37.19 3.3K
13:08 37.23 37.23 37.19 37.23 16.2K
13:09 37.20 37.24 37.18 37.23 5.4K
13:10 37.22 37.22 37.22 37.22 0.4K
13:11 37.22 37.23 37.21 37.23 2.7K
13:12 37.20 37.20 37.19 37.19 3.5K
13:13 37.21 37.24 37.21 37.24 4.9K
13:14 37.30 37.36 37.30 37.34 20.3K
13:15 37.30 37.30 37.27 37.27 1.7K
13:16 37.27 37.27 37.24 37.25 4.6K
13:17 37.26 37.30 37.26 37.28 4.4K
13:18 37.27 37.28 37.27 37.29 0.8K
13:19 37.28 37.31 37.28 37.31 3.9K
13:20 37.31 37.31 37.27 37.27 1.7K
13:21 37.26 37.26 37.25 37.25 2.1K
13:22 37.26 37.26 37.22 37.22 3.6K
13:23 37.25 37.25 37.23 37.23 1.4K
13:24 37.23 37.25 37.23 37.24 2.7K
13:25 37.27 37.29 37.27 37.29 1.6K
13:26 37.27 37.32 37.27 37.32 3.6K
13:27 37.33 37.33 37.30 37.30 1.4K
13:28 37.31 37.31 37.31 37.31 0.9K
13:29 37.31 37.32 37.31 37.32 1.2K
13:30 37.33 37.33 37.32 37.32 1.2K
13:31 37.31 37.31 37.28 37.28 2.1K
13:32 37.28 37.28 37.27 37.27 1.1K
13:33 37.27 37.28 37.26 37.28 1.5K
13:34 37.28 37.28 37.24 37.24 2.5K
13:35 37.25 37.28 37.25 37.28 2.6K
13:36 37.28 37.28 37.26 37.26 1.6K
13:37 37.26 37.27 37.25 37.27 2.6K
13:38 37.28 37.29 37.26 37.26 1.5K
13:39 37.26 37.26 37.22 37.22 2.7K
13:40 37.25 37.27 37.25 37.27 2.6K
13:41 37.26 37.27 37.26 37.27 1.8K
13:42 37.32 37.32 37.29 37.30 3.3K
13:43 37.27 37.30 37.27 37.30 1.2K
13:44 37.29 37.29 37.29 37.28 2.3K
13:45 37.28 37.29 37.28 37.29 4.6K
13:46 37.30 37.32 37.30 37.32 2.2K
13:47 37.32 37.32 37.32 37.32 1.5K
13:48 37.33 37.38 37.33 37.37 35.4K
13:49 37.38 37.39 37.37 37.39 7.7K
13:50 37.38 37.38 37.36 37.36 2.9K
13:51 37.34 37.34 37.32 37.32 4.2K
13:52 37.33 37.34 37.33 37.33 2.0K
13:53 37.33 37.37 37.33 37.37 1.1K
13:54 37.36 37.39 37.35 37.38 9.4K
13:55 37.38 37.38 37.34 37.34 4.4K
13:56 37.33 37.33 37.30 37.32 4.1K
13:57 37.30 37.34 37.30 37.34 7.8K
13:58 37.34 37.34 37.32 37.32 2.6K
13:59 37.30 37.32 37.30 37.31 4.7K
14:00 37.31 37.31 37.28 37.29 3.4K
14:01 37.31 37.31 37.30 37.30 2.3K
14:02 37.30 37.30 37.27 37.27 6.1K
14:03 37.29 37.29 37.29 37.29 1.1K
14:04 37.29 37.29 37.24 37.27 4.0K
14:05 37.26 37.30 37.26 37.30 4.3K
14:06 37.32 37.33 37.29 37.33 3.6K
14:07 37.31 37.33 37.30 37.32 4.6K
14:08 37.33 37.34 37.33 37.33 2.6K
14:09 37.34 37.34 37.32 37.32 2.9K
14:10 37.33 37.37 37.31 37.37 13.5K
14:11 37.38 37.40 37.38 37.39 6.5K
14:12 37.39 37.42 37.39 37.42 5.3K
14:13 37.42 37.42 37.38 37.39 2.9K
14:14 37.38 37.39 37.38 37.39 2.1K
14:15 37.39 37.39 37.39 37.39 3.9K
14:16 37.40 37.40 37.38 37.38 2.0K
14:17 37.40 37.41 37.40 37.41 2.7K
14:18 37.42 37.42 37.40 37.40 6.4K
14:19 37.40 37.40 37.40 37.40 1.7K
14:20 37.40 37.40 37.39 37.39 3.0K
14:21 37.40 37.41 37.39 37.41 2.4K
14:22 37.40 37.41 37.40 37.41 1.9K
14:23 37.41 37.41 37.40 37.41 2.2K
14:24 37.42 37.42 37.40 37.40 2.1K
14:25 37.41 37.41 37.40 37.40 4.3K
14:26 37.40 37.41 37.39 37.39 3.8K
14:27 37.40 37.42 37.40 37.42 29.9K
14:28 37.43 37.44 37.41 37.41 7.6K
14:29 37.41 37.42 37.40 37.42 4.2K
14:30 37.41 37.42 37.41 37.42 9.6K
14:31 37.42 37.43 37.42 37.42 2.7K
14:32 37.43 37.43 37.43 37.42 3.4K
14:33 37.42 37.42 37.37 37.37 9.0K
14:34 37.38 37.39 37.37 37.37 4.8K
14:35 37.37 37.38 37.36 37.36 4.7K
14:36 37.36 37.39 37.36 37.39 4.9K
14:37 37.40 37.42 37.40 37.42 3.4K
14:38 37.40 37.42 37.39 37.42 6.6K
14:39 37.43 37.43 37.43 37.42 2.2K
14:40 37.43 37.44 37.43 37.44 6.0K
14:41 37.44 37.44 37.44 37.44 3.6K
14:42 37.44 37.46 37.44 37.46 7.4K
14:43 37.46 37.46 37.45 37.45 3.0K
14:44 37.44 37.44 37.43 37.44 4.8K
14:45 37.45 37.45 37.43 37.43 5.3K
14:46 37.43 37.47 37.43 37.46 3.6K
14:47 37.46 37.50 37.46 37.48 8.5K
14:48 37.49 37.50 37.49 37.49 3.2K
14:49 37.50 37.52 37.50 37.51 3.8K
14:50 37.54 37.55 37.54 37.53 4.9K
14:51 37.53 37.55 37.53 37.55 3.3K
14:52 37.55 37.56 37.55 37.56 2.9K
14:53 37.56 37.57 37.56 37.56 4.4K
14:54 37.56 37.56 37.54 37.55 5.2K
14:55 37.57 37.57 37.55 37.56 3.0K
14:56 37.56 37.56 37.53 37.55 3.8K
14:57 37.55 37.55 37.54 37.55 2.5K
14:58 37.55 37.56 37.55 37.55 3.0K
14:59 37.58 37.58 37.56 37.56 4.7K
15:00 37.54 37.56 37.54 37.55 8.8K
15:01 37.55 37.56 37.52 37.52 15.9K
15:02 37.52 37.52 37.49 37.49 4.0K
15:03 37.50 37.52 37.50 37.52 4.3K
15:04 37.53 37.53 37.53 37.53 1.7K
15:05 37.54 37.58 37.54 37.57 13.0K
15:06 37.58 37.58 37.56 37.57 6.6K
15:07 37.57 37.57 37.55 37.57 5.9K
15:08 37.57 37.57 37.55 37.57 4.0K
15:09 37.57 37.57 37.55 37.56 14.7K
15:10 37.56 37.59 37.55 37.59 14.4K
15:11 37.60 37.63 37.60 37.61 33.0K
15:12 37.61 37.61 37.52 37.52 8.7K
15:13 37.53 37.53 37.52 37.52 2.6K
15:14 37.52 37.52 37.46 37.46 5.1K
15:15 37.46 37.47 37.46 37.47 5.4K
15:16 37.47 37.47 37.46 37.47 5.7K
15:17 37.46 37.46 37.40 37.41 7.8K
15:18 37.38 37.39 37.37 37.38 10.5K
15:19 37.37 37.38 37.34 37.34 7.0K
15:20 37.35 37.43 37.35 37.43 9.0K
15:21 37.43 37.44 37.42 37.42 10.7K
15:22 37.42 37.46 37.42 37.45 6.5K
15:23 37.48 37.49 37.48 37.48 3.5K
15:24 37.47 37.47 37.43 37.43 12.2K
15:25 37.45 37.45 37.43 37.44 7.9K
15:26 37.44 37.44 37.42 37.42 8.6K
15:27 37.42 37.42 37.36 37.38 10.4K
15:28 37.37 37.37 37.36 37.37 7.5K
15:29 37.37 37.38 37.37 37.37 8.3K
15:30 37.37 37.40 37.37 37.38 9.4K
15:31 37.39 37.44 37.39 37.43 10.6K
15:32 37.42 37.42 37.41 37.41 9.9K
15:33 37.40 37.41 37.38 37.38 9.1K
15:34 37.38 37.42 37.38 37.42 18.7K
15:35 37.42 37.42 37.39 37.39 10.3K
15:36 37.38 37.38 37.37 37.37 5.7K
15:37 37.38 37.41 37.37 37.41 8.9K
15:38 37.43 37.45 37.43 37.44 14.8K
15:39 37.44 37.45 37.43 37.45 6.9K
15:40 37.44 37.47 37.43 37.47 18.6K
15:41 37.47 37.50 37.46 37.46 11.9K
15:42 37.46 37.46 37.43 37.42 14.1K
15:43 37.43 37.44 37.43 37.43 5.4K
15:44 37.44 37.47 37.43 37.44 15.7K
15:45 37.44 37.47 37.44 37.44 14.1K
15:46 37.44 37.44 37.43 37.43 10.7K
15:47 37.42 37.42 37.40 37.42 17.6K
15:48 37.41 37.43 37.39 37.42 20.1K
15:49 37.43 37.44 37.40 37.44 21.3K
15:50 37.43 37.43 37.41 37.42 23.8K
15:51 37.43 37.44 37.43 37.43 24.7K
15:52 37.44 37.46 37.43 37.43 39.3K
15:53 37.43 37.45 37.43 37.45 18.6K
15:54 37.47 37.51 37.47 37.51 26.5K
15:55 37.50 37.50 37.36 37.43 77.6K
15:56 37.43 37.43 37.40 37.43 49.2K
15:57 37.43 37.43 37.38 37.38 52.5K
15:58 37.37 37.37 37.36 37.35 84.4K
15:59 37.36 37.36 37.32 37.32 701.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles