Range Resources Corporation (RRC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
1.075.581 |
-1,58%
|
43,72
|
42,5699
|
43,72
|
42,94
|
| 20/10/2026 |
1.441.260 |
0,95%
|
43,5146
|
42,80
|
43,66
|
43,63
|
| 19/10/2026 |
1.094.730 |
0,02%
|
42,71
|
42,71
|
43,57
|
43,23
|
| 16/10/2026 |
1.007.687 |
4,21%
|
41,42
|
41,42
|
43,22
|
43,22
|
| 15/10/2026 |
899.129 |
-1,02%
|
41,6779
|
40,86
|
41,86
|
41,42
|
| 14/10/2026 |
868.431 |
-1,64%
|
42,35
|
41,58
|
42,60
|
41,84
|
| 13/10/2026 |
1.068.300 |
2,54%
|
41,28
|
41,28
|
42,63
|
42,48
|
| 12/10/2026 |
1.247.638 |
1,30%
|
40,97
|
40,9197
|
41,55
|
41,42
|
| 09/10/2026 |
1.132.969 |
0,29%
|
39,0001
|
39,0001
|
41,48
|
40,89
|
| 08/10/2026 |
1.155.167 |
2,36%
|
40,58
|
40,16
|
40,905
|
40,77
|
| 07/10/2026 |
1.199.384 |
-0,48%
|
40,40
|
39,50
|
40,7199
|
39,83
|
| 06/10/2026 |
1.026.808 |
3,44%
|
38,67
|
38,67
|
40,03
|
40,02
|
| 05/10/2026 |
1.311.223 |
1,15%
|
38,21
|
37,53
|
38,98
|
38,67
|
| 02/10/2026 |
1.175.014 |
1,68%
|
37,60
|
37,32
|
38,295
|
38,23
|
| 01/10/2026 |
968.071 |
1,51%
|
37,26
|
36,75
|
37,75
|
37,60
|
| 30/09/2026 |
1.065.827 |
0,43%
|
36,88
|
36,87
|
37,62
|
37,04
|
| 29/09/2026 |
1.437.788 |
-2,59%
|
37,74
|
36,76
|
37,7404
|
36,88
|
| 28/09/2026 |
1.069.552 |
-1,94%
|
38,9526
|
37,84
|
38,9526
|
37,86
|
| 25/09/2026 |
1.221.346 |
-1,33%
|
38,74
|
38,175
|
38,815
|
38,61
|
| 24/09/2026 |
1.015.949 |
0,97%
|
38,9833
|
38,604
|
39,44
|
39,14
|
| 23/09/2026 |
1.080.029 |
1,17%
|
37,8449
|
37,8449
|
39,60
|
38,77
|
| 22/09/2026 |
1.311.209 |
1,32%
|
40,69
|
37,385
|
40,69
|
38,32
|
| 21/09/2026 |
1.081.571 |
-1,70%
|
38,1297
|
37,17
|
38,17
|
37,82
|
| 18/09/2026 |
998.943 |
-1,48%
|
39,50
|
38,44
|
39,50
|
38,44
|
| 17/09/2026 |
1.049.631 |
0,72%
|
38,6775
|
38,51
|
39,26
|
39,10
|
| 16/09/2026 |
1.473.864 |
-7,23%
|
41,89
|
38,82
|
41,89
|
38,85
|
| 15/09/2026 |
1.462.101 |
2,50%
|
40,88
|
40,88
|
42,30
|
41,90
|
| 14/09/2026 |
1.052.493 |
-0,61%
|
41,87
|
40,76
|
41,97
|
40,88
|
| 11/09/2026 |
869.378 |
-1,51%
|
41,75
|
40,99
|
41,865
|
41,15
|
| 10/09/2026 |
1.113.683 |
0,34%
|
42,29
|
40,91
|
42,50
|
41,78
|
| 09/09/2026 |
773.421 |
-0,36%
|
42,1013
|
41,38
|
42,16
|
41,74
|
| 08/09/2026 |
745.949 |
-0,19%
|
42,9561
|
41,8449
|
42,9561
|
41,89
|
| 04/09/2026 |
858.547 |
-0,87%
|
41,945
|
41,64
|
43,03
|
42,00
|
| 03/09/2026 |
1.116.563 |
-0,32%
|
43,00
|
42,27
|
43,06
|
42,37
|
| 02/09/2026 |
1.095.007 |
0,12%
|
42,37
|
42,00
|
42,93
|
42,48
|
| 01/09/2026 |
1.450.410 |
2,65%
|
41,32
|
41,32
|
42,61
|
42,40
|
| 31/08/2026 |
932.038 |
-0,24%
|
41,99
|
41,15
|
42,45
|
41,32
|
| 28/08/2026 |
674.971 |
-0,43%
|
41,70
|
41,265
|
42,18
|
41,46
|
| 27/08/2026 |
747.763 |
0,22%
|
41,6601
|
40,95
|
41,82
|
41,64
|
| 26/08/2026 |
971.892 |
1,43%
|
41,00
|
40,79
|
42,43
|
41,55
|
| 25/08/2026 |
1.031.156 |
-0,63%
|
40,65
|
40,33
|
41,3299
|
40,99
|
| 24/08/2026 |
1.012.056 |
0,46%
|
41,49
|
40,75
|
41,51
|
41,25
|
| 21/08/2026 |
1.178.892 |
1,01%
|
40,69
|
40,49
|
41,48
|
41,06
|
| 20/08/2026 |
1.019.259 |
0,93%
|
41,065
|
40,28
|
41,34
|
40,67
|
| 19/08/2026 |
1.182.780 |
1,29%
|
40,2803
|
39,95
|
40,72
|
40,32
|
| 18/08/2026 |
1.252.797 |
1,27%
|
39,495
|
39,395
|
40,03
|
39,86
|
| 17/08/2026 |
1.082.855 |
-2,38%
|
40,4455
|
38,97
|
40,4455
|
39,36
|
| 14/08/2026 |
686.716 |
1,03%
|
40,00
|
39,87
|
40,64
|
40,32
|
| 13/08/2026 |
811.892 |
-0,67%
|
39,9055
|
39,44
|
40,0593
|
39,91
|
| 12/08/2026 |
722.227 |
-1,22%
|
40,67
|
40,0614
|
40,87
|
40,18
|
| 11/08/2026 |
810.614 |
0,85%
|
39,98
|
39,98
|
40,81
|
40,67
|
| 10/08/2026 |
1.241.254 |
4,50%
|
38,85
|
38,72
|
40,445
|
40,29
|
| 07/08/2026 |
702.539 |
-0,71%
|
38,57
|
38,23
|
38,735
|
38,60
|
| 06/08/2026 |
982.784 |
1,25%
|
38,14
|
38,14
|
38,96
|
38,57
|
| 05/08/2026 |
1.441.800 |
-3,94%
|
39,71
|
38,07
|
40,9677
|
38,14
|
| 04/08/2026 |
939.086 |
-1,50%
|
40,36
|
38,9001
|
40,36
|
39,71
|
| 03/08/2026 |
1.513.823 |
0,55%
|
39,90
|
39,07
|
40,589
|
40,36
|
| 31/07/2026 |
801.984 |
1,49%
|
39,33
|
39,64
|
40,315
|
40,14
|
| 30/07/2026 |
968.321 |
-0,81%
|
39,87
|
38,985
|
39,91
|
39,55
|
| 29/07/2026 |
1.799.042 |
4,39%
|
39,00
|
38,74
|
40,07
|
39,91
|
| 28/07/2026 |
2.326.161 |
1,12%
|
37,3731
|
37,3731
|
38,93
|
38,26
|
| 27/07/2026 |
1.702.712 |
-2,89%
|
38,65
|
37,79
|
38,94
|
37,88
|
| 24/07/2026 |
1.734.089 |
0,30%
|
38,91
|
38,885
|
40,08
|
38,97
|
| 23/07/2026 |
1.984.103 |
0,32%
|
40,20
|
38,635
|
40,20
|
38,87
|
| 22/07/2026 |
4.541.923 |
2,65%
|
38,4535
|
37,90
|
39,40
|
38,75
|
| 21/07/2026 |
2.214.210 |
2,77%
|
36,99
|
36,67
|
37,96
|
37,75
|
| 20/07/2026 |
1.557.647 |
-0,25%
|
36,76
|
36,37
|
37,103
|
36,67
|
| 17/07/2026 |
1.400.679 |
1,53%
|
36,43
|
36,25
|
37,07
|
36,76
|
| 16/07/2026 |
720.503 |
0,49%
|
36,35
|
35,99
|
36,57
|
36,23
|
| 15/07/2026 |
1.318.741 |
-1,13%
|
36,06
|
35,59
|
36,88
|
36,05
|
| 14/07/2026 |
1.085.165 |
0,55%
|
36,4182
|
35,715
|
36,475
|
36,46
|
| 13/07/2026 |
1.137.105 |
2,18%
|
35,4233
|
35,4233
|
36,52
|
36,24
|
| 10/07/2026 |
1.322.129 |
-3,38%
|
36,90
|
34,88
|
36,90
|
35,49
|
| 09/07/2026 |
951.746 |
-1,40%
|
37,67
|
36,64
|
37,67
|
36,73
|
| 08/07/2026 |
1.415.035 |
-1,70%
|
38,50
|
37,145
|
38,50
|
37,24
|
| 07/07/2026 |
1.045.796 |
1,46%
|
37,28
|
37,28
|
38,18
|
37,85
|
| 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
|
