Range Resources Corporation (RRC)
Exportar para Excel
1 2 3 4 5 > >> |
01/11/2024 |
0 |
-4,64%
|
31,42
|
30,02
|
31,51
|
30,03
|
31/10/2024 |
1.057.910 |
-4,64%
|
31,42
|
30,02
|
31,51
|
30,03
|
30/10/2024 |
1.067.188 |
1,58%
|
31,125
|
31,045
|
31,7799
|
31,49
|
29/10/2024 |
1.016.530 |
0,07%
|
31,00
|
30,79
|
31,295
|
31,00
|
28/10/2024 |
906.580 |
-1,12%
|
30,62
|
30,46
|
31,13
|
30,98
|
25/10/2024 |
1.365.506 |
-0,35%
|
31,20
|
30,94
|
31,84
|
31,33
|
24/10/2024 |
1.718.982 |
1,58%
|
31,20
|
30,33
|
31,56
|
31,44
|
23/10/2024 |
3.157.187 |
3,51%
|
31,10
|
29,69
|
31,39
|
30,95
|
22/10/2024 |
1.280.080 |
-0,17%
|
30,13
|
29,83
|
30,32
|
29,90
|
21/10/2024 |
1.083.893 |
0,54%
|
29,76
|
29,80
|
30,35
|
29,95
|
18/10/2024 |
878.348 |
-0,27%
|
29,76
|
28,99
|
29,835
|
29,79
|
17/10/2024 |
1.834.219 |
0,34%
|
30,10
|
29,72
|
30,27
|
29,87
|
16/10/2024 |
705.287 |
-0,44%
|
30,10
|
29,78
|
30,24
|
29,77
|
15/10/2024 |
1.895.129 |
-2,22%
|
31,06
|
29,61
|
30,30
|
29,90
|
14/10/2024 |
896.658 |
-2,67%
|
31,06
|
30,36
|
31,19
|
30,58
|
11/10/2024 |
1.036.116 |
0,77%
|
31,00
|
30,9201
|
31,66
|
31,42
|
10/10/2024 |
821.109 |
4,84%
|
30,91
|
30,64
|
31,34
|
32,27
|
09/10/2024 |
857.096 |
-2,66%
|
31,125
|
30,69
|
31,345
|
30,78
|
08/10/2024 |
829.530 |
-1,59%
|
31,54
|
31,27
|
31,72
|
31,62
|
07/10/2024 |
852.743 |
-0,56%
|
33,12
|
32,14
|
32,525
|
32,13
|
04/10/2024 |
1.053.040 |
-1,22%
|
33,12
|
32,25
|
33,1978
|
32,31
|
03/10/2024 |
1.147.215 |
4,31%
|
31,535
|
31,205
|
32,7895
|
32,71
|
02/10/2024 |
747.130 |
1,55%
|
31,56
|
31,165
|
31,8632
|
31,36
|
01/10/2024 |
1.100.378 |
0,39%
|
30,74
|
30,3281
|
31,17
|
30,88
|
30/09/2024 |
730.976 |
0,07%
|
30,65
|
30,365
|
31,18
|
30,76
|
27/09/2024 |
1.354.178 |
1,89%
|
30,65
|
30,40
|
31,115
|
30,74
|
26/09/2024 |
1.518.164 |
-1,02%
|
30,19
|
29,89
|
30,765
|
30,17
|
25/09/2024 |
636.515 |
-1,99%
|
31,195
|
30,355
|
31,32
|
30,48
|
24/09/2024 |
738.183 |
-1,33%
|
31,76
|
31,115
|
31,78
|
31,10
|
23/09/2024 |
1.065.252 |
2,97%
|
30,92
|
30,7801
|
31,99
|
31,52
|
20/09/2024 |
773.918 |
0,33%
|
30,35
|
30,01
|
30,84
|
30,61
|
19/09/2024 |
911.893 |
1,73%
|
30,64
|
29,9515
|
30,89
|
30,51
|
18/09/2024 |
646.316 |
1,56%
|
29,48
|
29,44
|
30,33
|
29,99
|
17/09/2024 |
730.959 |
0,03%
|
29,57
|
29,52
|
30,11
|
29,53
|
16/09/2024 |
806.086 |
1,69%
|
29,30
|
29,05
|
29,60
|
29,52
|
13/09/2024 |
781.334 |
0,42%
|
29,30
|
28,91
|
29,69
|
29,03
|
12/09/2024 |
728.824 |
-0,48%
|
28,96
|
28,418
|
29,29
|
28,99
|
11/09/2024 |
1.056.798 |
3,63%
|
27,95
|
28,005
|
29,39
|
29,13
|
10/09/2024 |
919.211 |
0,75%
|
27,95
|
27,55
|
28,15
|
28,11
|
09/09/2024 |
1.111.109 |
-1,03%
|
28,075
|
27,885
|
28,39
|
27,90
|
06/09/2024 |
1.063.625 |
-0,53%
|
28,37
|
28,00
|
28,58
|
28,19
|
05/09/2024 |
908.724 |
0,71%
|
28,86
|
28,01
|
28,48
|
28,35
|
04/09/2024 |
808.641 |
-2,63%
|
28,86
|
28,14
|
29,14
|
28,15
|
03/09/2024 |
837.900 |
-3,25%
|
29,34
|
28,50
|
29,51
|
28,91
|
02/09/2024 |
0 |
-0,40%
|
29,795
|
29,60
|
30,12
|
29,8811
|
30/08/2024 |
622.521 |
-0,40%
|
29,795
|
29,60
|
30,12
|
29,8811
|
29/08/2024 |
549.656 |
1,25%
|
29,91
|
29,43
|
30,17
|
30,00
|
28/08/2024 |
760.247 |
-0,40%
|
29,54
|
29,38
|
29,74
|
29,63
|
27/08/2024 |
526.878 |
-1,79%
|
29,93
|
29,68
|
30,215
|
29,7488
|
26/08/2024 |
468.065 |
-0,88%
|
30,90
|
30,29
|
31,14
|
30,29
|
23/08/2024 |
762.665 |
1,33%
|
30,505
|
30,3101
|
30,88
|
30,56
|
22/08/2024 |
804.174 |
-1,63%
|
30,735
|
30,05
|
30,82
|
30,16
|
21/08/2024 |
493.517 |
-0,55%
|
31,05
|
30,41
|
31,16
|
30,66
|
20/08/2024 |
674.833 |
-1,31%
|
31,24
|
30,495
|
31,36
|
30,83
|
19/08/2024 |
556.020 |
2,39%
|
30,71
|
30,24
|
31,42
|
31,24
|
16/08/2024 |
578.065 |
-0,07%
|
29,80
|
30,24
|
30,69
|
30,51
|
15/08/2024 |
1.108.745 |
1,90%
|
29,80
|
29,58
|
30,615
|
30,53
|
14/08/2024 |
822.926 |
0,20%
|
29,84
|
29,58
|
30,18
|
29,96
|
13/08/2024 |
836.052 |
-0,86%
|
29,84
|
29,51
|
30,15
|
29,90
|
12/08/2024 |
598.319 |
1,14%
|
30,09
|
30,036
|
30,485
|
30,16
|
09/08/2024 |
630.409 |
0,64%
|
29,48
|
29,355
|
29,895
|
29,82
|
08/08/2024 |
606.537 |
3,24%
|
28,95
|
28,89
|
29,735
|
29,63
|
07/08/2024 |
842.150 |
0,84%
|
29,14
|
28,6124
|
29,50
|
28,70
|
06/08/2024 |
1.120.007 |
0,42%
|
28,35
|
28,085
|
28,89
|
28,46
|
05/08/2024 |
2.700.738 |
-1,09%
|
27,78
|
27,29
|
28,565
|
28,6149
|
02/08/2024 |
1.206.622 |
-6,80%
|
30,58
|
28,85
|
30,50
|
28,93
|
01/08/2024 |
1.088.562 |
-0,61%
|
31,75
|
30,64
|
31,54
|
31,04
|
31/07/2024 |
884.367 |
-0,51%
|
31,75
|
31,235
|
32,19
|
31,23
|
30/07/2024 |
674.410 |
0,00%
|
31,34
|
31,17
|
31,745
|
31,39
|
29/07/2024 |
908.681 |
-1,23%
|
31,64
|
30,97
|
31,77
|
31,39
|
26/07/2024 |
1.120.704 |
0,63%
|
31,60
|
31,26
|
31,905
|
31,78
|
25/07/2024 |
1.115.100 |
-0,66%
|
31,89
|
31,18
|
32,04
|
31,58
|
24/07/2024 |
2.742.267 |
-3,93%
|
34,02
|
31,76
|
34,00
|
31,79
|
23/07/2024 |
1.376.894 |
-1,58%
|
33,45
|
33,02
|
33,67
|
33,09
|
22/07/2024 |
1.145.961 |
2,44%
|
33,135
|
33,00
|
33,63
|
33,62
|
19/07/2024 |
1.041.655 |
0,18%
|
33,55
|
32,30
|
32,875
|
32,82
|
18/07/2024 |
1.004.497 |
-2,27%
|
33,55
|
32,67
|
33,765
|
32,76
|
17/07/2024 |
1.345.121 |
-3,01%
|
34,825
|
33,45
|
35,09
|
33,52
|
16/07/2024 |
1.277.325 |
-2,35%
|
34,825
|
34,34
|
35,08
|
34,02
|
15/07/2024 |
947.020 |
0,06%
|
34,97
|
34,645
|
35,205
|
34,84
|
12/07/2024 |
1.128.278 |
2,14%
|
33,66
|
34,19
|
34,90
|
34,82
|
11/07/2024 |
589.719 |
1,79%
|
33,53
|
33,395
|
34,19
|
34,09
|
10/07/2024 |
480.769 |
0,24%
|
33,53
|
33,15
|
33,76
|
33,49
|
09/07/2024 |
447.017 |
-1,62%
|
33,88
|
33,38
|
33,87
|
33,41
|
08/07/2024 |
756.001 |
0,92%
|
33,94
|
33,65
|
34,21
|
33,96
|
05/07/2024 |
1.417.737 |
-2,27%
|
34,21
|
33,55
|
34,48
|
33,65
|
04/07/2024 |
284.726 |
0,82%
|
34,37
|
34,21
|
34,71
|
34,43
|
03/07/2024 |
284.522 |
0,94%
|
34,37
|
34,21
|
34,71
|
34,47
|
02/07/2024 |
818.639 |
2,18%
|
33,665
|
33,40
|
34,19
|
34,15
|
01/07/2024 |
684.926 |
-0,33%
|
33,72
|
32,95
|
33,82
|
33,42
|
28/06/2024 |
988.994 |
0,03%
|
33,805
|
33,13
|
33,835
|
33,53
|
27/06/2024 |
1.077.870 |
-0,09%
|
33,805
|
33,18
|
33,89
|
33,52
|
26/06/2024 |
1.363.757 |
-2,64%
|
34,17
|
33,37
|
34,34
|
33,55
|
25/06/2024 |
809.293 |
-1,03%
|
34,50
|
34,22
|
34,77
|
34,46
|
24/06/2024 |
960.578 |
4,03%
|
33,68
|
33,49
|
35,07
|
34,82
|
21/06/2024 |
985.771 |
-1,73%
|
34,13
|
33,23
|
34,24
|
33,47
|
20/06/2024 |
1.141.823 |
-0,53%
|
34,13
|
33,79
|
34,34
|
34,06
|
19/06/2024 |
994.799 |
2,07%
|
34,30
|
34,03
|
34,575
|
35,00
|
18/06/2024 |
963.488 |
-0,15%
|
34,30
|
34,03
|
34,575
|
34,24
|
17/06/2024 |
1.042.346 |
-2,72%
|
35,20
|
34,105
|
35,235
|
34,29
|