Range Resources Corporation (RRC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.102.020 |
-1,39%
|
37,66
|
37,28
|
38,05
|
37,30
|
| 02/07/2026 |
1.195.893 |
2,10%
|
37,50
|
37,275
|
38,3299
|
37,81
|
| 01/07/2026 |
1.185.059 |
-0,59%
|
37,19
|
36,83
|
37,52
|
36,97
|
| 30/06/2026 |
1.706.619 |
2,31%
|
37,5605
|
36,57
|
37,5605
|
37,19
|
| 29/06/2026 |
1.525.705 |
-3,34%
|
37,40
|
36,28
|
37,4856
|
36,35
|
| 26/06/2026 |
2.104.414 |
2,71%
|
36,20
|
36,20
|
37,76
|
37,57
|
| 25/06/2026 |
1.139.324 |
-0,04%
|
36,33
|
36,045
|
36,43
|
36,31
|
| 24/06/2026 |
1.461.624 |
-0,97%
|
36,60
|
35,89
|
36,71
|
36,32
|
| 23/06/2026 |
1.476.727 |
-0,25%
|
36,74
|
36,19
|
36,89
|
36,72
|
| 18/06/2026 |
1.476.446 |
-0,74%
|
36,49
|
36,16
|
37,00
|
36,78
|
| 17/06/2026 |
1.772.198 |
-2,37%
|
37,88
|
36,45
|
37,88
|
36,66
|
| 16/06/2026 |
1.464.448 |
0,07%
|
37,4554
|
36,7991
|
37,96
|
37,51
|
| 15/06/2026 |
1.341.482 |
-2,92%
|
37,66
|
37,44
|
38,65
|
37,46
|
| 12/06/2026 |
814.994 |
1,82%
|
38,00
|
37,25
|
38,81
|
38,59
|
| 11/06/2026 |
1.299.977 |
-2,99%
|
40,4128
|
37,90
|
40,4128
|
37,90
|
| 10/06/2026 |
1.041.629 |
1,77%
|
38,40
|
38,40
|
39,66
|
39,14
|
| 09/06/2026 |
1.234.476 |
-1,70%
|
38,99
|
38,12
|
38,99
|
38,45
|
| 08/06/2026 |
1.117.773 |
0,09%
|
39,10
|
39,046
|
39,635
|
39,11
|
| 05/06/2026 |
984.739 |
-3,53%
|
39,9167
|
39,04
|
40,29
|
39,10
|
| 04/06/2026 |
647.451 |
1,63%
|
39,81
|
39,81
|
40,64
|
40,49
|
| 03/06/2026 |
1.234.854 |
0,47%
|
40,10
|
39,60
|
40,10
|
39,82
|
| 02/06/2026 |
1.379.907 |
-0,34%
|
39,70
|
39,22
|
40,115
|
39,66
|
| 01/06/2026 |
2.079.036 |
2,13%
|
38,9892
|
38,9892
|
40,19
|
39,78
|
| 29/05/2026 |
1.349.543 |
-1,23%
|
39,671
|
38,83
|
39,671
|
38,95
|
| 28/05/2026 |
1.530.741 |
0,51%
|
39,51
|
39,0441
|
40,065
|
39,41
|
| 27/05/2026 |
1.252.065 |
-2,10%
|
39,35
|
38,96
|
39,91
|
39,21
|
| 26/05/2026 |
1.545.624 |
-2,44%
|
40,93
|
39,98
|
41,27
|
40,05
|
| 22/05/2026 |
1.066.809 |
-0,22%
|
41,6542
|
40,59
|
41,6542
|
41,05
|
| 21/05/2026 |
1.079.309 |
-2,23%
|
42,08
|
40,97
|
42,535
|
41,14
|
| 20/05/2026 |
1.114.609 |
-2,41%
|
43,2659
|
41,8627
|
43,2659
|
42,08
|
| 19/05/2026 |
1.083.907 |
1,83%
|
43,00
|
42,205
|
43,31
|
43,12
|
| 18/05/2026 |
921.535 |
-0,24%
|
42,40
|
41,90
|
42,87
|
42,36
|
| 15/05/2026 |
533.561 |
1,96%
|
41,38
|
41,38
|
42,46
|
42,46
|
| 14/05/2026 |
1.139.643 |
0,56%
|
41,42
|
40,77
|
42,01
|
41,49
|
| 13/05/2026 |
938.759 |
0,88%
|
40,50
|
40,42
|
41,34
|
41,26
|
| 12/05/2026 |
880.386 |
-0,16%
|
41,43
|
40,41
|
41,43
|
40,90
|
| 11/05/2026 |
1.042.446 |
1,11%
|
41,45
|
40,72
|
41,48
|
40,97
|
| 08/05/2026 |
1.007.529 |
-0,86%
|
41,27
|
40,45
|
41,27
|
40,52
|
| 07/05/2026 |
1.194.695 |
-0,80%
|
40,56
|
39,91
|
41,1467
|
40,86
|
| 06/05/2026 |
1.362.640 |
-4,08%
|
41,41
|
41,02
|
42,14
|
41,17
|
| 05/05/2026 |
1.066.423 |
0,09%
|
42,41
|
42,39
|
43,40
|
43,04
|
| 04/05/2026 |
1.119.296 |
0,87%
|
42,84
|
42,38
|
43,26
|
43,00
|
| 01/05/2026 |
1.019.925 |
-2,00%
|
42,87
|
42,01
|
43,49
|
42,63
|
| 30/04/2026 |
1.407.023 |
0,74%
|
42,3109
|
42,3109
|
43,84
|
43,50
|
| 29/04/2026 |
1.748.049 |
0,75%
|
43,40
|
43,21
|
43,92
|
43,26
|
| 28/04/2026 |
1.142.043 |
1,71%
|
42,95
|
42,692
|
43,205
|
42,94
|
| 27/04/2026 |
500.726 |
2,50%
|
42,1711
|
42,1711
|
43,91
|
42,22
|
| 24/04/2026 |
2.099.123 |
-0,66%
|
41,96
|
41,87
|
42,52
|
42,36
|
| 23/04/2026 |
1.991.454 |
-1,41%
|
43,36
|
42,20
|
43,39
|
42,64
|
| 22/04/2026 |
6.204.044 |
3,79%
|
43,08
|
41,58
|
44,235
|
43,25
|
| 21/04/2026 |
2.166.213 |
1,29%
|
41,20
|
40,785
|
41,95
|
41,67
|
| 20/04/2026 |
2.196.623 |
-1,37%
|
46,83
|
40,965
|
46,83
|
41,14
|
| 17/04/2026 |
2.843.136 |
-1,33%
|
41,10
|
40,27
|
41,895
|
41,71
|
| 16/04/2026 |
1.540.290 |
2,58%
|
41,20
|
41,20
|
42,365
|
42,27
|
| 15/04/2026 |
1.305.094 |
1,30%
|
41,4527
|
40,47
|
41,46
|
41,22
|
| 14/04/2026 |
1.927.663 |
-2,89%
|
41,90
|
40,37
|
41,90
|
40,69
|
| 13/04/2026 |
1.507.940 |
-2,19%
|
43,64
|
41,82
|
43,77
|
41,90
|
| 10/04/2026 |
2.721.651 |
-0,21%
|
43,034
|
42,12
|
43,15
|
42,84
|
| 09/04/2026 |
1.783.942 |
-0,91%
|
43,3501
|
42,59
|
43,87
|
42,93
|
| 08/04/2026 |
2.696.900 |
-2,08%
|
42,25
|
41,23
|
43,39
|
43,33
|
| 07/04/2026 |
1.464.650 |
1,33%
|
43,67
|
43,67
|
44,855
|
44,25
|
| 06/04/2026 |
929.460 |
0,51%
|
43,45
|
43,38
|
44,22
|
43,67
|
| 02/04/2026 |
1.432.550 |
-0,12%
|
44,80
|
43,05
|
44,80
|
43,45
|
| 01/04/2026 |
2.258.737 |
-3,72%
|
43,942
|
43,215
|
45,25
|
43,50
|
| 31/03/2026 |
1.796.704 |
-2,26%
|
46,22
|
44,41
|
47,01
|
45,18
|
| 30/03/2026 |
1.957.355 |
-2,96%
|
48,18
|
45,825
|
48,18
|
46,21
|
| 27/03/2026 |
1.673.843 |
1,77%
|
47,05
|
47,00
|
48,31
|
47,65
|
| 26/03/2026 |
2.239.543 |
0,58%
|
46,89
|
46,665
|
47,75
|
46,83
|
| 25/03/2026 |
1.943.291 |
1,42%
|
45,4041
|
45,34
|
46,69
|
46,59
|
| 24/03/2026 |
1.458.147 |
2,79%
|
45,25
|
44,925
|
46,18
|
45,94
|
| 23/03/2026 |
1.736.593 |
0,57%
|
42,51
|
42,51
|
45,29
|
44,70
|
| 20/03/2026 |
1.809.340 |
-1,49%
|
45,60
|
44,47
|
46,04
|
44,47
|
| 19/03/2026 |
3.010.501 |
4,14%
|
43,9597
|
43,9578
|
46,19
|
45,28
|
| 18/03/2026 |
1.613.942 |
0,24%
|
43,25
|
42,09
|
43,835
|
43,48
|
| 17/03/2026 |
1.589.422 |
-0,53%
|
44,26
|
43,24
|
44,29
|
43,36
|
| 16/03/2026 |
2.052.777 |
0,18%
|
43,69
|
43,02
|
44,56
|
43,59
|
| 13/03/2026 |
1.757.962 |
1,71%
|
43,3078
|
42,41
|
43,635
|
43,51
|
| 12/03/2026 |
2.296.841 |
2,22%
|
42,356
|
41,915
|
43,55
|
42,78
|
| 11/03/2026 |
1.656.795 |
3,22%
|
40,64
|
40,64
|
42,02
|
41,95
|
| 10/03/2026 |
1.490.053 |
-2,36%
|
41,69
|
40,32
|
41,69
|
40,64
|
| 09/03/2026 |
1.907.348 |
0,45%
|
42,0087
|
41,20
|
42,30
|
41,62
|
| 06/03/2026 |
2.461.692 |
-0,80%
|
42,88
|
41,455
|
43,32
|
41,49
|
| 05/03/2026 |
2.356.495 |
0,65%
|
42,50
|
41,48
|
42,50
|
41,83
|
| 04/03/2026 |
3.118.967 |
0,07%
|
40,91
|
40,37
|
41,71
|
41,55
|
| 03/03/2026 |
2.045.168 |
-0,86%
|
42,00
|
40,91
|
42,425
|
41,52
|
| 02/03/2026 |
2.158.784 |
1,45%
|
41,28
|
40,93
|
43,01
|
41,88
|
| 27/02/2026 |
2.269.365 |
5,60%
|
39,00
|
39,00
|
41,59
|
41,28
|
| 26/02/2026 |
2.055.739 |
-0,10%
|
38,58
|
38,187
|
39,40
|
39,09
|
| 25/02/2026 |
4.009.592 |
1,56%
|
38,70
|
37,83
|
39,95
|
39,13
|
| 24/02/2026 |
1.959.026 |
-0,13%
|
38,58
|
37,665
|
38,5875
|
38,53
|
| 23/02/2026 |
1.320.535 |
-2,85%
|
39,75
|
38,285
|
40,2131
|
38,58
|
| 20/02/2026 |
1.243.987 |
1,46%
|
39,00
|
38,40
|
39,86
|
39,71
|
| 19/02/2026 |
1.779.243 |
4,29%
|
37,88
|
37,88
|
39,2879
|
39,14
|
| 18/02/2026 |
1.709.068 |
2,26%
|
36,75
|
36,75
|
37,8599
|
37,53
|
| 17/02/2026 |
1.345.947 |
-2,32%
|
37,57
|
36,08
|
37,65
|
36,70
|
| 13/02/2026 |
2.436.547 |
2,71%
|
36,372
|
36,372
|
38,2051
|
37,57
|
| 12/02/2026 |
2.085.012 |
0,55%
|
36,65
|
35,71
|
37,10
|
36,58
|
| 11/02/2026 |
1.023.426 |
1,61%
|
35,57
|
35,57
|
36,8772
|
36,38
|
| 10/02/2026 |
1.178.458 |
-0,61%
|
35,57
|
35,57
|
36,44
|
35,81
|
| 09/02/2026 |
1.673.374 |
-2,70%
|
36,0897
|
35,30
|
36,76
|
36,03
|
