Range Resources Corporation (RRC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
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
Ajuda

Pesquisa de títulos

Fale Connosco