Range Resources Corporation (RRC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 11/12/2025 |
2.161.618 |
-2,66%
|
37,2897
|
35,92
|
37,2897
|
36,22
|
| 10/12/2025 |
2.566.013 |
-0,67%
|
37,3003
|
36,36
|
37,65
|
37,29
|
| 09/12/2025 |
1.526.488 |
-0,37%
|
37,35
|
37,29
|
38,13
|
37,54
|
| 08/12/2025 |
2.436.607 |
-4,85%
|
38,63
|
37,545
|
38,79
|
37,68
|
| 05/12/2025 |
2.765.635 |
-0,20%
|
40,20
|
39,555
|
40,88
|
39,60
|
| 04/12/2025 |
1.236.115 |
-0,53%
|
39,77
|
39,58
|
40,45
|
39,68
|
| 03/12/2025 |
1.770.196 |
4,78%
|
38,58
|
38,355
|
39,89
|
39,89
|
| 02/12/2025 |
1.378.713 |
-3,03%
|
39,01
|
38,065
|
39,16
|
38,07
|
| 01/12/2025 |
1.000.193 |
-0,68%
|
39,74
|
38,92
|
39,75
|
39,26
|
| 28/11/2025 |
755.577 |
2,68%
|
38,47
|
38,47
|
39,80
|
39,49
|
| 26/11/2025 |
1.429.833 |
1,75%
|
37,9725
|
37,96
|
38,975
|
38,46
|
| 25/11/2025 |
1.582.416 |
-1,18%
|
37,58
|
37,09
|
37,98
|
37,80
|
| 24/11/2025 |
997.160 |
0,45%
|
38,2396
|
37,13
|
38,63
|
38,25
|
| 21/11/2025 |
1.009.213 |
-0,16%
|
38,12
|
37,44
|
38,57
|
38,08
|
| 20/11/2025 |
1.415.379 |
-2,87%
|
39,50
|
38,185
|
40,525
|
38,19
|
| 19/11/2025 |
870.683 |
0,68%
|
38,81
|
38,43
|
39,40
|
39,32
|
| 18/11/2025 |
1.411.873 |
2,43%
|
38,06
|
36,82
|
39,16
|
39,03
|
| 17/11/2025 |
1.252.570 |
-0,41%
|
38,23
|
37,805
|
38,52
|
38,15
|
| 14/11/2025 |
939.935 |
0,55%
|
38,02
|
36,94
|
38,31
|
38,23
|
| 13/11/2025 |
1.556.419 |
-1,09%
|
38,77
|
37,82
|
38,81
|
38,02
|
| 12/11/2025 |
1.590.233 |
-1,13%
|
38,95
|
38,18
|
39,22
|
38,44
|
| 11/11/2025 |
1.523.962 |
3,10%
|
37,73
|
37,73
|
38,99
|
38,88
|
| 10/11/2025 |
1.143.049 |
0,35%
|
37,92
|
37,485
|
38,48
|
37,71
|
| 07/11/2025 |
1.039.927 |
2,25%
|
36,92
|
36,22
|
37,615
|
37,58
|
| 06/11/2025 |
1.040.527 |
-0,92%
|
37,6828
|
36,545
|
37,83
|
36,73
|
| 05/11/2025 |
1.266.322 |
0,11%
|
37,00
|
36,69
|
37,55
|
37,07
|
| 04/11/2025 |
1.066.648 |
0,46%
|
36,25
|
36,00
|
37,25
|
37,03
|
| 03/11/2025 |
1.231.462 |
3,85%
|
35,66
|
35,40
|
37,06
|
36,92
|
| 31/10/2025 |
1.319.201 |
2,73%
|
35,54
|
34,84
|
35,835
|
35,55
|
| 30/10/2025 |
2.583.517 |
-1,14%
|
35,00
|
34,40
|
35,52
|
34,60
|
| 29/10/2025 |
3.495.222 |
-5,36%
|
35,30
|
34,405
|
36,535
|
34,99
|
| 28/10/2025 |
1.188.887 |
-1,04%
|
36,90
|
36,67
|
37,30
|
36,97
|
| 27/10/2025 |
1.341.120 |
-0,69%
|
37,88
|
37,17
|
38,01
|
37,36
|
| 24/10/2025 |
1.427.844 |
0,32%
|
37,51
|
37,254
|
37,85
|
37,62
|
| 23/10/2025 |
2.031.759 |
3,45%
|
36,86
|
36,43
|
37,61
|
37,50
|
| 22/10/2025 |
1.183.996 |
-1,47%
|
36,79
|
35,89
|
37,40
|
36,25
|
| 21/10/2025 |
1.542.318 |
-0,89%
|
37,2102
|
36,70
|
37,49
|
36,79
|
| 20/10/2025 |
1.658.896 |
3,20%
|
36,47
|
36,47
|
37,64
|
37,12
|
| 17/10/2025 |
1.264.488 |
0,76%
|
35,97
|
35,41
|
36,115
|
35,97
|
| 16/10/2025 |
1.643.059 |
-3,93%
|
37,55
|
35,38
|
37,64
|
35,70
|
| 15/10/2025 |
1.111.457 |
2,91%
|
36,38
|
36,35
|
37,40
|
37,16
|
| 14/10/2025 |
1.241.510 |
-2,23%
|
36,60
|
35,525
|
36,60
|
36,13
|
| 13/10/2025 |
1.309.238 |
1,68%
|
36,50
|
36,205
|
37,21
|
36,97
|
| 10/10/2025 |
1.525.542 |
-5,72%
|
38,866
|
36,36
|
38,866
|
36,36
|
| 09/10/2025 |
1.300.695 |
-2,48%
|
39,75
|
38,205
|
39,95
|
38,57
|
| 08/10/2025 |
2.002.660 |
0,48%
|
39,35
|
38,25
|
39,89
|
39,55
|
| 07/10/2025 |
1.129.308 |
1,47%
|
39,00
|
38,45
|
39,425
|
39,36
|
| 06/10/2025 |
1.055.219 |
1,49%
|
38,60
|
37,90
|
38,855
|
38,79
|
| 03/10/2025 |
1.372.356 |
-0,91%
|
38,57
|
37,89
|
38,93
|
38,22
|
| 02/10/2025 |
1.830.815 |
-2,92%
|
39,72
|
38,38
|
40,06
|
38,57
|
| 01/10/2025 |
2.237.381 |
5,55%
|
37,37
|
37,37
|
39,755
|
39,73
|
| 30/09/2025 |
1.470.329 |
0,71%
|
37,15
|
36,86
|
37,96
|
37,64
|
| 29/09/2025 |
1.492.922 |
-0,66%
|
37,87
|
37,02
|
37,87
|
37,38
|
| 26/09/2025 |
1.217.380 |
0,87%
|
37,40
|
37,07
|
37,97
|
37,65
|
| 25/09/2025 |
2.003.501 |
1,43%
|
36,75
|
36,75
|
37,77
|
37,32
|
| 24/09/2025 |
1.667.617 |
3,11%
|
36,09
|
35,96
|
37,155
|
36,83
|
| 23/09/2025 |
2.497.046 |
2,32%
|
35,81
|
35,07
|
36,16
|
35,74
|
| 22/09/2025 |
1.269.597 |
1,28%
|
34,52
|
34,22
|
35,095
|
34,93
|
| 19/09/2025 |
1.941.828 |
-2,38%
|
35,10
|
33,97
|
35,15
|
34,50
|
| 18/09/2025 |
1.195.914 |
-0,82%
|
36,10
|
34,98
|
36,10
|
35,29
|
| 17/09/2025 |
1.372.627 |
-1,05%
|
36,09
|
35,415
|
36,36
|
35,54
|
| 16/09/2025 |
2.153.042 |
2,27%
|
35,30
|
34,695
|
36,02
|
35,89
|
| 15/09/2025 |
2.033.678 |
-0,55%
|
35,56
|
34,815
|
35,56
|
35,10
|
| 12/09/2025 |
1.854.198 |
0,68%
|
35,3569
|
35,19
|
35,7562
|
35,30
|
| 11/09/2025 |
2.007.155 |
0,99%
|
34,84
|
34,34
|
35,19
|
35,09
|
| 10/09/2025 |
1.477.063 |
1,49%
|
34,03
|
34,03
|
35,045
|
34,84
|
| 09/09/2025 |
1.520.788 |
0,71%
|
34,20
|
33,99
|
34,71
|
34,30
|
| 08/09/2025 |
2.330.300 |
-1,86%
|
35,19
|
33,94
|
35,27
|
34,06
|
| 05/09/2025 |
1.757.623 |
-0,69%
|
34,94
|
34,15
|
35,02
|
34,70
|
| 04/09/2025 |
1.837.093 |
1,72%
|
34,44
|
34,15
|
34,96
|
34,94
|
| 03/09/2025 |
1.540.331 |
-0,84%
|
34,62
|
34,06
|
35,19
|
34,35
|
| 02/09/2025 |
1.079.819 |
1,08%
|
34,11
|
33,782
|
34,645
|
34,64
|
| 29/08/2025 |
884.404 |
-0,49%
|
34,44
|
34,095
|
34,585
|
34,27
|
| 28/08/2025 |
1.260.018 |
1,76%
|
34,00
|
33,48
|
34,49
|
34,44
|
| 27/08/2025 |
1.791.549 |
-0,41%
|
33,95
|
33,81
|
34,86
|
33,83
|
| 26/08/2025 |
1.409.130 |
1,71%
|
33,50
|
33,06
|
34,25
|
33,97
|
| 25/08/2025 |
1.438.048 |
0,15%
|
33,35
|
33,08
|
33,70
|
33,40
|
| 22/08/2025 |
1.239.506 |
0,51%
|
33,50
|
33,12
|
33,75
|
33,35
|
| 21/08/2025 |
983.647 |
0,33%
|
33,28
|
32,83
|
33,415
|
33,19
|
| 20/08/2025 |
1.130.197 |
0,72%
|
32,54
|
32,54
|
33,26
|
33,08
|
| 19/08/2025 |
1.234.107 |
-1,06%
|
33,07
|
32,72
|
33,18
|
32,79
|
| 18/08/2025 |
2.241.674 |
-3,67%
|
33,92
|
32,81
|
33,92
|
33,12
|
| 15/08/2025 |
1.279.852 |
0,41%
|
34,24
|
34,205
|
34,79
|
34,38
|
| 14/08/2025 |
1.386.597 |
-0,41%
|
34,00
|
33,96
|
34,775
|
34,24
|
| 13/08/2025 |
997.132 |
0,59%
|
34,35
|
33,93
|
34,6677
|
34,38
|
| 12/08/2025 |
1.149.862 |
0,03%
|
34,01
|
33,8497
|
34,37
|
34,18
|
| 11/08/2025 |
1.266.321 |
-1,19%
|
34,35
|
34,10
|
34,785
|
34,17
|
| 08/08/2025 |
952.234 |
-0,83%
|
34,77
|
34,39
|
35,41
|
34,58
|
| 07/08/2025 |
816.171 |
-0,51%
|
35,20
|
34,77
|
35,58
|
34,87
|
| 06/08/2025 |
746.307 |
-0,54%
|
35,55
|
34,79
|
35,75
|
35,05
|
| 05/08/2025 |
911.061 |
0,95%
|
35,19
|
34,71
|
35,34
|
35,24
|
| 04/08/2025 |
1.406.039 |
-2,01%
|
35,39
|
34,58
|
35,89
|
34,91
|
| 01/08/2025 |
1.324.059 |
-3,02%
|
36,36
|
35,285
|
36,62
|
35,61
|
| 31/07/2025 |
947.955 |
0,08%
|
36,34
|
36,3001
|
37,15
|
36,72
|
| 30/07/2025 |
1.204.329 |
0,48%
|
36,66
|
36,07
|
36,705
|
36,69
|
| 29/07/2025 |
1.247.885 |
2,62%
|
35,875
|
35,03
|
36,842
|
36,49
|
| 28/07/2025 |
1.013.815 |
0,45%
|
35,72
|
35,03
|
35,97
|
35,56
|
| 25/07/2025 |
1.066.608 |
-2,35%
|
36,055
|
35,23
|
36,49
|
35,40
|
| 24/07/2025 |
1.658.428 |
1,48%
|
35,37
|
34,81
|
36,49
|
36,25
|
| 23/07/2025 |
4.483.327 |
0,20%
|
35,29
|
34,81
|
36,92
|
35,72
|
