Range Resources Corporation (RRC)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
253.366 |
-0,72%
|
34,825
|
34,23
|
35,09
|
34,31
|
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
|
14/06/2024 |
741.518 |
-2,79%
|
36,89
|
35,06
|
36,49
|
35,25
|
13/06/2024 |
749.820 |
-1,89%
|
36,89
|
35,86
|
37,04
|
36,34
|
12/06/2024 |
1.152.434 |
-1,80%
|
38,115
|
36,85
|
38,16
|
37,04
|
11/06/2024 |
815.375 |
0,72%
|
36,44
|
36,94
|
37,765
|
37,72
|
10/06/2024 |
1.067.608 |
3,17%
|
36,44
|
36,41
|
37,53
|
37,45
|
07/06/2024 |
763.214 |
-0,22%
|
36,08
|
35,995
|
36,75
|
36,30
|
06/06/2024 |
801.331 |
-0,55%
|
35,795
|
36,0553
|
37,105
|
36,38
|
05/06/2024 |
1.139.122 |
2,55%
|
35,795
|
35,61
|
36,87
|
36,59
|
04/06/2024 |
1.087.756 |
-3,10%
|
36,21
|
35,31
|
36,22
|
35,68
|
03/06/2024 |
1.217.043 |
-0,24%
|
37,41
|
36,07
|
37,45
|
36,82
|
31/05/2024 |
801.206 |
0,74%
|
36,215
|
36,505
|
37,19
|
36,91
|
30/05/2024 |
844.001 |
1,41%
|
36,215
|
36,215
|
37,15
|
36,64
|
29/05/2024 |
1.048.618 |
-2,01%
|
36,15
|
35,82
|
36,785
|
36,13
|
28/05/2024 |
1.013.766 |
3,05%
|
35,94
|
36,02
|
36,94
|
36,87
|
27/05/2024 |
0 |
-0,45%
|
35,94
|
35,63
|
36,25
|
35,78
|
24/05/2024 |
1.098.045 |
-0,45%
|
35,94
|
35,63
|
36,25
|
35,78
|
23/05/2024 |
1.347.374 |
-3,44%
|
37,15
|
35,815
|
37,89
|
35,94
|
22/05/2024 |
934.946 |
-0,91%
|
37,15
|
36,61
|
37,485
|
37,22
|
21/05/2024 |
1.767.037 |
-3,32%
|
38,545
|
37,50
|
38,78
|
37,56
|
20/05/2024 |
1.740.097 |
2,83%
|
37,76
|
37,76
|
39,33
|
38,85
|
17/05/2024 |
1.255.149 |
2,36%
|
37,19
|
36,99
|
37,945
|
37,78
|
16/05/2024 |
948.359 |
0,38%
|
36,88
|
36,7095
|
37,19
|
36,91
|
15/05/2024 |
719.379 |
0,64%
|
35,75
|
35,75
|
36,77
|
36,765
|
14/05/2024 |
941.345 |
2,93%
|
35,75
|
35,61
|
36,54
|
36,53
|
13/05/2024 |
1.123.297 |
-0,11%
|
35,88
|
35,25
|
35,89
|
35,49
|
10/05/2024 |
1.018.030 |
-3,74%
|
37,06
|
35,21
|
37,29
|
35,53
|
09/05/2024 |
1.456.290 |
-0,16%
|
37,14
|
36,82
|
37,29
|
36,91
|
08/05/2024 |
660.514 |
-1,20%
|
37,17
|
36,985
|
37,37
|
36,97
|
07/05/2024 |
1.196.326 |
0,73%
|
36,35
|
37,14
|
37,925
|
37,42
|
06/05/2024 |
1.170.102 |
4,03%
|
36,35
|
36,05
|
37,39
|
37,15
|
03/05/2024 |
642.305 |
2,06%
|
35,39
|
35,09
|
35,81
|
35,71
|
02/05/2024 |
634.788 |
1,27%
|
35,79
|
34,6001
|
35,4299
|
34,99
|
01/05/2024 |
1.025.731 |
-3,79%
|
35,79
|
34,19
|
35,74
|
34,55
|
30/04/2024 |
777.939 |
-3,91%
|
37,28
|
35,86
|
37,32
|
35,909
|
29/04/2024 |
1.096.105 |
0,16%
|
37,36
|
37,07
|
37,605
|
37,37
|
26/04/2024 |
1.151.502 |
-0,90%
|
35,91
|
36,74
|
37,55
|
37,31
|
25/04/2024 |
1.904.577 |
-0,32%
|
35,91
|
37,35
|
38,225
|
37,65
|
24/04/2024 |
2.224.963 |
3,25%
|
35,91
|
36,64
|
37,89
|
37,77
|
23/04/2024 |
1.426.317 |
1,30%
|
35,91
|
35,76
|
36,96
|
36,58
|
22/04/2024 |
1.352.247 |
2,38%
|
35,215
|
34,98
|
36,40
|
36,11
|
19/04/2024 |
811.829 |
1,41%
|
34,70
|
34,77
|
35,35
|
35,27
|
18/04/2024 |
574.812 |
0,17%
|
34,92
|
34,67
|
35,09
|
34,78
|
17/04/2024 |
560.426 |
-0,66%
|
34,98
|
34,735
|
35,435
|
34,72
|
16/04/2024 |
757.018 |
-0,29%
|
34,76
|
34,20
|
35,01
|
34,95
|
15/04/2024 |
767.669 |
-2,67%
|
36,10
|
34,96
|
36,22
|
35,05
|
12/04/2024 |
1.089.380 |
-0,06%
|
36,00
|
35,87
|
37,11
|
36,01
|
11/04/2024 |
875.748 |
-0,83%
|
36,00
|
35,42
|
36,37
|
36,03
|
10/04/2024 |
763.681 |
0,36%
|
36,00
|
35,89
|
36,45
|
36,33
|
09/04/2024 |
1.042.298 |
0,98%
|
35,17
|
35,84
|
36,32
|
36,20
|
08/04/2024 |
633.046 |
2,34%
|
34,97
|
35,07
|
35,93
|
35,85
|
05/04/2024 |
1.554.454 |
-0,31%
|
34,97
|
34,29
|
35,22
|
35,03
|
04/04/2024 |
1.022.205 |
0,00%
|
35,38
|
34,965
|
35,46
|
35,14
|
03/04/2024 |
921.196 |
0,40%
|
35,19
|
34,81
|
35,395
|
35,14
|
02/04/2024 |
1.112.700 |
0,55%
|
34,82
|
34,545
|
35,05
|
35,00
|
01/04/2024 |
879.673 |
1,10%
|
34,625
|
34,18
|
34,95
|
34,81
|
28/03/2024 |
697.558 |
0,23%
|
32,92
|
34,2859
|
34,76
|
34,43
|
27/03/2024 |
938.583 |
3,78%
|
33,64
|
32,83
|
34,43
|
34,35
|
26/03/2024 |
735.512 |
-1,02%
|
33,64
|
33,08
|
33,72
|
33,10
|
25/03/2024 |
962.796 |
0,69%
|
33,47
|
33,28
|
33,735
|
33,44
|
22/03/2024 |
624.334 |
0,48%
|
32,955
|
32,81
|
33,24
|
33,21
|
21/03/2024 |
1.128.566 |
0,52%
|
32,83
|
32,88
|
33,30
|
33,05
|
20/03/2024 |
909.811 |
0,52%
|
32,58
|
32,3907
|
33,40
|
32,88
|
19/03/2024 |
693.318 |
1,77%
|
32,08
|
32,08
|
32,80
|
32,71
|
18/03/2024 |
769.084 |
0,31%
|
32,17
|
31,925
|
32,32
|
32,14
|
15/03/2024 |
999.841 |
-0,34%
|
32,11
|
31,745
|
32,44
|
32,04
|
14/03/2024 |
1.067.470 |
-0,68%
|
32,50
|
31,54
|
32,705
|
32,15
|
13/03/2024 |
851.694 |
-0,31%
|
32,95
|
32,38
|
33,13
|
32,45
|
12/03/2024 |
726.722 |
-0,40%
|
32,95
|
32,32
|
32,90
|
32,55
|
11/03/2024 |
1.502.607 |
-1,30%
|
33,19
|
32,2901
|
33,02
|
32,68
|
08/03/2024 |
636.558 |
0,76%
|
33,19
|
32,81
|
33,39
|
33,11
|
07/03/2024 |
1.259.874 |
0,28%
|
32,855
|
32,575
|
33,08
|
32,86
|
06/03/2024 |
771.735 |
-0,18%
|
32,225
|
32,45
|
32,96
|
32,77
|
05/03/2024 |
849.556 |
1,52%
|
32,225
|
32,19
|
33,20
|
32,83
|
04/03/2024 |
809.416 |
0,62%
|
31,75
|
32,29
|
32,90
|
32,34
|
01/03/2024 |
1.138.304 |
1,65%
|
31,75
|
31,53
|
32,41
|
32,14
|
29/02/2024 |
926.851 |
0,73%
|
31,37
|
31,31
|
31,99
|
31,62
|
28/02/2024 |
897.681 |
0,16%
|
31,37
|
31,11
|
31,62
|
31,39
|