Range Resources Corporation (RRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	840.499	-2,72%	34,825	33,51	35,09	33,62
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