RH Tactical Rotation (RHRX)

RHRX
🏛️ Estados Unidos →
18.08
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 11.65 11.70 11.54 11.70 0.0M
2022-12-29 11.70 11.74 11.70 11.73 0.0M
2022-12-28 11.61 11.61 11.47 11.47 0.0M
2022-12-27 11.63 11.67 11.61 11.61 0.0M
2022-12-23 11.71 11.71 11.68 11.70 0.0M
2022-12-22 11.67 11.67 11.49 11.65 0.0M
2022-12-21 11.89 11.94 11.86 11.88 0.0M
2022-12-20 11.77 11.77 11.65 11.70 0.0M
2022-12-19 11.68 11.69 11.61 11.69 0.0M
2022-12-16 11.71 11.81 11.71 11.81 0.0M
2022-12-15 11.91 11.97 11.89 11.97 0.0M
2022-12-14 12.54 12.54 12.37 12.37 0.0M
2022-12-13 12.60 12.60 12.44 12.44 0.0M
2022-12-12 12.23 12.29 12.23 12.29 0.0M
2022-12-09 12.11 12.27 12.11 12.17 0.0M
2022-12-08 12.24 12.28 12.24 12.25 0.0M
2022-12-07 12.08 12.12 12.07 12.12 0.0M
2022-12-06 12.20 12.20 12.13 12.15 0.0M
2022-12-05 12.49 12.49 12.31 12.36 0.0M
2022-12-02 12.50 12.59 12.50 12.58 0.0M
2022-12-01 12.50 12.63 12.50 12.60 0.0M
2022-11-30 12.11 12.56 12.11 12.56 0.0M
2022-11-29 12.03 12.10 12.03 12.10 0.0M
2022-11-28 12.17 12.17 12.11 12.11 0.0M
2022-11-25 12.29 12.31 12.28 12.31 0.0M
2022-11-23 12.08 12.35 12.08 12.34 0.0M
2022-11-22 12.14 12.24 12.14 12.24 0.0M
2022-11-21 11.97 12.25 11.97 12.07 0.0M
2022-11-18 12.00 12.20 12.00 12.15 0.0M
2022-11-17 12.17 12.21 12.00 12.12 0.0M
2022-11-16 12.02 12.17 12.00 12.17 0.0M
2022-11-15 12.34 12.35 12.29 12.30 0.0M
2022-11-14 12.37 12.37 12.19 12.19 0.0M
2022-11-11 12.06 12.30 12.00 12.14 0.0M
2022-11-10 11.70 12.10 11.67 12.10 0.0M
2022-11-09 11.58 11.58 11.43 11.45 0.0M
2022-11-08 11.69 11.79 11.50 11.64 0.0M
2022-11-07 11.52 11.72 11.33 11.57 0.0M
2022-11-04 11.17 11.37 11.17 11.34 0.0M
2022-11-03 11.32 11.46 11.21 11.30 0.0M
2022-11-02 11.78 11.78 11.26 11.41 0.0M
2022-11-01 11.79 11.79 11.67 11.67 0.0M
2022-10-31 11.47 11.84 11.43 11.68 0.0M
2022-10-28 11.66 11.91 11.66 11.91 0.0M
2022-10-27 11.72 11.73 11.58 11.58 0.0M
2022-10-26 11.94 11.95 11.75 11.75 0.0M
2022-10-25 11.75 11.87 11.75 11.87 0.0M
2022-10-24 11.53 11.67 11.48 11.64 0.0M
2022-10-21 11.10 11.58 11.10 11.58 0.0M
2022-10-20 11.39 11.48 11.26 11.28 0.0M
2022-10-19 11.43 11.43 11.38 11.38 0.0M
2022-10-18 10.30 11.59 10.30 11.48 0.0M
2022-10-17 11.37 11.39 11.29 11.33 0.0M
2022-10-14 11.12 11.13 10.99 10.99 0.0M
2022-10-13 10.64 11.34 10.27 11.33 0.0M
2022-10-12 11.01 11.05 11.01 11.02 0.0M
2022-10-11 11.04 11.20 11.03 11.03 0.0M
2022-10-10 11.16 11.16 10.93 11.15 0.0M
2022-10-07 11.42 11.42 11.32 11.32 0.0M
2022-10-06 11.85 11.85 11.73 11.73 0.0M
2022-10-05 11.72 11.87 11.72 11.83 0.0M
2022-10-04 11.77 11.85 11.77 11.83 0.0M
2022-10-03 11.25 11.46 11.25 11.42 0.0M
2022-09-30 11.28 11.37 11.14 11.14 0.0M
2022-09-29 11.23 11.29 11.21 11.29 0.0M
2022-09-28 11.35 11.64 11.35 11.64 0.0M
2022-09-27 11.32 11.40 11.30 11.33 0.0M
2022-09-26 11.52 11.52 11.38 11.38 0.0M
2022-09-23 11.34 11.43 11.33 11.39 0.0M
2022-09-22 11.40 11.43 11.16 11.22 0.0M
2022-09-21 12.00 12.00 11.66 11.66 0.0M
2022-09-20 11.78 11.87 11.78 11.83 0.0M
2022-09-19 11.84 12.01 11.84 12.01 0.0M
2022-09-16 11.72 11.88 11.72 11.87 0.0M
2022-09-15 11.96 11.99 11.87 11.93 0.0M
2022-09-14 11.87 12.13 11.87 12.07 0.0M
2022-09-13 12.08 12.08 11.89 11.89 0.0M
2022-09-12 12.56 12.61 12.56 12.61 0.0M
2022-09-09 12.50 12.50 12.44 12.50 0.0M
2022-09-08 12.20 12.26 12.20 12.26 0.0M
2022-09-07 11.96 12.26 11.94 12.26 0.0M
2022-09-06 11.99 11.99 11.90 11.96 0.0M
2022-09-02 12.35 12.37 12.02 12.02 0.0M
2022-09-01 11.95 12.20 11.94 12.20 0.0M
2022-08-31 12.24 12.26 12.17 12.18 0.0M
2022-08-30 11.94 12.02 11.94 12.02 0.0M
2022-08-29 12.51 12.51 12.37 12.38 0.0M
2022-08-26 12.58 12.58 12.38 12.38 0.0M
2022-08-25 12.91 12.94 12.86 12.94 0.0M
2022-08-24 12.05 12.70 12.05 12.70 0.0M
2022-08-23 12.63 12.67 12.62 12.62 0.0M
2022-08-22 12.56 12.73 12.51 12.60 0.0M
2022-08-19 12.88 12.89 12.80 12.85 0.0M
2022-08-18 13.08 13.08 13.06 13.08 0.0M
2022-08-17 13.02 13.07 12.97 13.03 0.0M
2022-08-16 13.95 15.33 13.17 13.20 0.0M
2022-08-15 13.11 13.26 13.11 13.24 0.0M
2022-08-12 12.98 13.19 12.98 13.19 0.0M
2022-08-11 12.98 13.00 12.89 12.92 0.0M
2022-08-10 12.91 13.02 12.91 13.02 0.0M
2022-08-09 12.65 12.68 12.59 12.63 0.0M
2022-08-08 12.79 12.79 12.65 12.73 0.0M
2022-08-05 12.81 12.81 12.74 12.74 0.0M
2022-08-04 13.90 13.90 12.76 12.82 0.0M
2022-08-03 12.67 12.91 12.67 12.87 0.0M
2022-08-02 12.57 12.65 12.57 12.57 0.0M
2022-08-01 12.69 12.72 12.66 12.66 0.0M
2022-07-29 12.57 12.73 12.55 12.71 0.1M
2022-07-28 12.53 12.53 12.48 12.48 0.0M
2022-07-27 12.23 12.36 12.23 12.36 0.0M
2022-07-26 12.03 12.03 11.97 11.97 0.0M
2022-07-25 12.13 12.23 12.05 12.15 0.0M
2022-07-22 12.09 12.14 12.09 12.14 0.0M
2022-07-21 12.28 12.36 12.28 12.36 0.0M
2022-07-20 12.15 12.22 12.09 12.21 0.0M
2022-07-19 11.96 12.09 11.92 12.09 0.0M
2022-07-18 11.92 11.92 11.64 11.71 0.0M
2022-07-15 11.67 11.76 11.67 11.76 0.0M
2022-07-14 11.37 11.53 11.35 11.53 0.0M
2022-07-13 11.41 11.66 11.41 11.65 0.0M
2022-07-12 11.73 11.73 11.62 11.62 0.0M
2022-07-11 11.84 11.84 11.74 11.74 0.0M
2022-07-08 12.01 12.09 12.00 12.04 0.0M
2022-07-07 11.95 12.04 11.95 12.03 0.0M
2022-07-06 11.68 11.85 11.68 11.77 0.0M
2022-07-05 11.48 11.74 11.45 11.74 0.0M
2022-07-01 11.47 11.67 11.47 11.67 0.0M
2022-06-30 11.44 11.54 11.44 11.52 0.0M
2022-06-29 11.68 11.71 11.62 11.71 0.0M
2022-06-28 11.71 11.71 11.69 11.69 0.0M
2022-06-27 11.99 12.00 11.99 12.00 0.0M
2022-06-24 11.96 12.05 11.96 12.05 0.0M
2022-06-23 11.59 11.65 11.41 11.65 0.0M
2022-06-22 11.45 11.62 11.44 11.53 0.0M
2022-06-21 11.52 11.61 11.51 11.54 0.0M
2022-06-17 11.15 11.30 11.13 11.24 0.0M
2022-06-16 11.19 11.23 11.09 11.14 0.0M
2022-06-15 11.57 11.69 11.57 11.65 0.0M
2022-06-14 11.43 11.45 11.34 11.42 0.0M
2022-06-13 11.52 11.54 11.39 11.39 0.0M
2022-06-10 11.99 12.06 11.98 12.00 0.0M
2022-06-09 12.79 12.79 12.42 12.42 0.0M
2022-06-08 12.92 12.92 12.79 12.83 0.0M
2022-06-07 12.75 12.90 12.75 12.90 0.0M
2022-06-06 12.68 12.88 12.59 12.72 0.0M
2022-06-03 12.60 12.74 12.58 12.65 0.0M
2022-06-02 12.89 12.97 12.88 12.97 0.0M
2022-06-01 12.52 12.65 12.50 12.65 0.0M
2022-05-31 12.87 12.87 12.77 12.77 0.0M
2022-05-27 12.81 12.81 12.81 12.81 0.0M
2022-05-26 12.40 12.48 12.40 12.48 0.0M
2022-05-25 11.98 12.09 11.98 12.09 0.0M
2022-05-24 11.76 11.95 11.76 11.93 0.0M
2022-05-23 12.04 12.14 12.04 12.14 0.0M
2022-05-20 11.80 11.90 11.66 11.90 0.0M
2022-05-19 11.91 11.98 11.91 11.94 0.0M
2022-05-18 11.95 11.95 11.93 11.93 0.0M
2022-05-17 12.43 12.53 12.43 12.53 0.0M
2022-05-16 12.34 12.36 12.24 12.24 0.0M
2022-05-13 12.33 12.33 12.15 12.27 0.0M
2022-05-12 11.83 11.97 11.83 11.97 0.0M
2022-05-11 12.16 12.16 12.06 12.06 0.0M
2022-05-10 12.17 12.28 12.17 12.21 0.0M
2022-05-09 12.29 12.29 12.02 12.03 0.0M
2022-05-06 12.38 12.42 12.27 12.39 0.0M
2022-05-05 12.29 12.29 12.23 12.23 0.0M
2022-05-04 12.42 12.79 12.41 12.79 0.0M
2022-05-03 12.54 12.55 12.50 12.50 0.0M
2022-05-02 12.36 12.47 12.22 12.46 0.0M
2022-04-29 12.56 12.58 12.32 12.32 0.0M
2022-04-28 12.74 12.77 12.74 12.77 0.0M
2022-04-27 12.51 12.51 12.47 12.48 0.0M
2022-04-26 12.57 12.57 12.49 12.49 0.0M
2022-04-25 12.61 12.70 12.52 12.68 0.0M
2022-04-22 12.84 12.84 12.75 12.75 0.0M
2022-04-21 13.20 13.20 13.08 13.09 0.0M
2022-04-20 13.30 13.33 13.26 13.30 0.0M
2022-04-19 13.28 13.28 13.28 13.28 0.0M
2022-04-18 12.90 13.11 12.90 13.06 0.0M
2022-04-14 13.15 13.16 13.10 13.10 0.0M
2022-04-13 13.18 13.23 13.18 13.23 0.0M
2022-04-12 13.21 13.21 13.04 13.07 0.0M
2022-04-11 13.15 13.15 13.12 13.12 0.0M
2022-04-08 13.35 13.39 13.31 13.33 0.0M
2022-04-07 13.30 13.41 13.30 13.38 0.0M
2022-04-06 13.29 13.34 13.22 13.31 0.0M
2022-04-05 13.45 13.45 13.42 13.42 0.0M
2022-04-04 13.52 13.59 13.52 13.57 0.0M
2022-04-01 13.46 13.52 13.45 13.52 0.0M
2022-03-31 13.64 13.64 13.46 13.46 0.0M
2022-03-30 13.49 13.68 13.49 13.60 0.0M
2022-03-29 13.74 13.78 13.60 13.73 0.3M
2022-03-28 13.57 13.57 13.57 13.57 0.0M
2022-03-25 13.52 13.53 13.46 13.53 0.0M
2022-03-24 13.44 13.50 13.44 13.50 0.0M
2022-03-23 13.40 13.40 13.28 13.30 0.0M
2022-03-22 13.43 13.53 13.40 13.51 0.0M
2022-03-21 13.33 13.38 13.31 13.34 0.0M
2022-03-18 13.31 13.45 13.31 13.39 0.0M
2022-03-17 13.19 13.44 13.19 13.37 0.0M
2022-03-16 13.35 13.39 13.24 13.39 0.0M
2022-03-15 12.94 13.34 12.94 13.33 0.0M
2022-03-14 13.22 13.22 13.01 13.08 0.0M
2022-03-11 13.21 13.21 13.06 13.06 0.0M
2022-03-10 13.03 13.19 13.03 13.19 0.0M
2022-03-09 13.38 13.46 13.38 13.42 0.0M
2022-03-08 13.24 13.30 13.03 13.07 0.0M
2022-03-07 13.15 13.31 13.03 13.03 0.0M
2022-03-04 13.20 13.31 13.16 13.31 0.2M
2022-03-03 13.33 13.46 13.31 13.34 0.0M
2022-03-02 13.39 13.56 13.39 13.50 0.0M
2022-03-01 13.15 13.21 13.15 13.15 0.0M
2022-02-28 13.28 13.34 13.22 13.34 0.0M
2022-02-25 13.39 13.55 13.19 13.52 0.0M
2022-02-24 13.01 13.28 12.89 13.28 0.0M
2022-02-23 13.23 13.23 13.04 13.04 0.0M
2022-02-22 13.19 13.29 13.17 13.21 0.0M
2022-02-18 13.30 13.38 13.27 13.33 0.1M
2022-02-17 13.44 13.44 13.32 13.32 0.0M
2022-02-16 13.58 13.60 13.58 13.58 0.0M
2022-02-15 13.58 13.60 13.51 13.59 0.0M
2022-02-14 13.38 13.46 13.38 13.41 0.0M
2022-02-11 13.44 13.47 13.39 13.43 0.0M
2022-02-10 13.61 13.61 13.61 13.61 0.0M
2022-02-09 13.84 13.87 13.82 13.86 0.0M
2022-02-08 13.67 13.71 13.65 13.71 0.0M
2022-02-07 13.63 13.65 13.57 13.57 0.0M
2022-02-04 13.62 13.65 13.62 13.65 0.0M
2022-02-03 13.66 13.70 13.62 13.62 0.0M
2022-02-02 13.77 13.82 13.75 13.80 0.0M
2022-02-01 13.66 13.71 13.66 13.71 0.1M
2022-01-31 13.60 13.73 13.60 13.73 0.0M
2022-01-28 13.49 13.60 13.46 13.60 0.0M
2022-01-27 13.59 13.59 13.42 13.42 0.0M
2022-01-26 13.44 13.44 13.44 13.44 0.0M
2022-01-25 13.37 13.50 13.37 13.46 0.0M
2022-01-24 13.29 13.56 13.26 13.56 0.2M
2022-01-21 13.71 13.71 13.49 13.49 0.0M
2022-01-20 13.93 14.05 13.74 13.74 0.0M
2022-01-19 14.06 14.08 13.90 13.90 0.0M
2022-01-18 14.07 14.10 14.02 14.02 0.0M
2022-01-14 14.20 14.26 14.18 14.26 0.0M
2022-01-13 14.37 14.39 14.26 14.26 0.0M
2022-01-12 14.46 14.46 14.39 14.44 0.0M
2022-01-11 14.33 14.39 14.33 14.39 0.0M
2022-01-10 14.41 14.42 14.07 14.42 0.0M
2022-01-07 14.32 14.33 14.25 14.31 0.0M
2022-01-06 14.40 14.43 14.32 14.37 0.0M
2022-01-05 14.57 14.58 14.40 14.41 0.0M
2022-01-04 14.64 14.67 14.64 14.67 0.0M
2022-01-03 14.64 14.68 14.64 14.68 0.1M