Range Resources Corporation (RRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.875.278	5,43%	31,605	31,48	33,39	33,03
05/10/2023	1.410.466	3,85%	30,24	30,01	31,50	31,33
04/10/2023	1.450.451	-2,74%	31,03	29,70	30,88	30,17
03/10/2023	1.356.839	1,91%	30,40	29,975	31,08	31,02
02/10/2023	1.511.147	-6,08%	32,43	30,20	32,865	30,44
29/09/2023	686.674	-1,16%	32,03	32,29	32,865	32,41
28/09/2023	1.003.805	2,05%	32,03	31,93	32,845	32,79
27/09/2023	1.254.898	4,08%	31,46	31,40	32,52	32,13
26/09/2023	1.215.018	0,26%	30,47	30,44	31,225	30,87
25/09/2023	1.028.378	2,26%	29,98	29,585	30,81	30,79
22/09/2023	884.024	0,43%	30,42	29,585	30,38	30,11
21/09/2023	1.038.383	-1,38%	30,42	29,85	30,64	29,98
20/09/2023	954.749	-3,19%	30,76	30,39	31,34	30,40
19/09/2023	713.694	-0,22%	31,93	31,28	31,88	31,40
18/09/2023	968.453	-1,75%	32,23	31,32	32,23	31,47
15/09/2023	1.193.302	-3,70%	33,60	31,835	33,00	32,03
14/09/2023	973.584	1,62%	32,84	32,92	32,97	33,26
13/09/2023	911.543	-0,58%	32,84	32,35	32,97	32,81
12/09/2023	691.412	3,38%	32,84	32,37	33,07	33,00
11/09/2023	844.182	-1,75%	32,84	31,71	32,86	31,92
08/09/2023	905.955	1,06%	32,34	32,375	32,98	32,49
07/09/2023	741.760	-0,09%	32,11	31,945	32,57	32,15
06/09/2023	961.936	-0,34%	32,11	31,67	32,53	32,18
05/09/2023	919.146	-3,21%	33,055	32,28	33,5182	32,29
04/09/2023	1.316.829	3,03%	32,84	32,61	33,71	33,36
01/09/2023	1.316.829	3,03%	32,84	32,61	33,71	33,36
31/08/2023	1.122.631	1,60%	31,81	31,74	32,75	32,38
30/08/2023	520.850	0,25%	31,80	31,74	32,27	31,87
29/08/2023	491.762	0,67%	31,60	31,175	31,795	31,79
28/08/2023	598.730	1,19%	31,62	31,415	32,1527	31,58
25/08/2023	710.211	0,19%	31,27	31,02	31,57	31,21
24/08/2023	990.449	0,84%	32,50	30,41	31,42	31,15
23/08/2023	787.181	-2,62%	32,50	30,76	31,25	30,89
22/08/2023	617.176	-1,95%	32,50	31,61	32,50	31,72
21/08/2023	602.094	0,72%	32,19	31,86	32,57	32,35
18/08/2023	616.956	-0,62%	32,19	31,60	32,18	32,12
17/08/2023	1.114.439	2,09%	32,19	31,90	32,79	32,32
16/08/2023	926.450	-0,85%	32,09	31,52	32,32	31,66
15/08/2023	951.852	-1,12%	31,77	31,52	31,99	31,93
14/08/2023	895.001	-0,49%	32,085	31,60	32,42	32,29
11/08/2023	786.334	-0,28%	32,50	32,335	32,88	32,45
10/08/2023	1.076.837	-2,98%	33,19	32,29	33,55	32,54
09/08/2023	898.235	0,36%	34,08	33,535	34,53	33,54
08/08/2023	831.490	0,18%	33,01	32,50	33,52	33,42
07/08/2023	1.146.664	1,80%	33,01	32,87	33,505	33,36
04/08/2023	1.121.631	0,83%	32,53	32,48	33,195	32,77
03/08/2023	1.231.248	4,03%	31,455	31,40	32,75	32,50
02/08/2023	1.049.178	-0,76%	31,06	30,3638	31,28	31,24
01/08/2023	1.389.353	0,16%	30,995	30,825	31,625	31,48
31/07/2023	1.291.629	0,51%	31,30	30,64	31,48	31,43
28/07/2023	1.455.797	2,22%	31,06	30,96	31,69	31,27
27/07/2023	1.658.672	-1,64%	31,22	30,48	31,40	30,59
26/07/2023	1.864.723	2,67%	29,94	29,78	31,505	31,10
25/07/2023	2.628.285	0,33%	29,94	29,32	30,87	30,29
24/07/2023	1.393.423	0,63%	29,94	29,67	30,295	30,19
21/07/2023	1.012.313	-0,66%	30,36	29,90	30,42	30,00
20/07/2023	1.386.656	1,27%	29,97	30,04	30,68	30,20
19/07/2023	1.084.269	-0,13%	29,97	29,57	30,35	29,82
18/07/2023	2.276.938	3,39%	29,15	28,95	30,48	29,86
17/07/2023	1.102.257	1,94%	28,225	27,92	29,245	28,88
14/07/2023	1.535.639	-2,75%	29,01	28,28	29,32	28,33
13/07/2023	1.106.309	-1,49%	29,61	29,12	29,98	29,13
12/07/2023	1.484.257	-0,37%	29,15	29,36	30,095	29,57
11/07/2023	1.399.344	2,35%	29,15	28,98	29,86	29,68
10/07/2023	760.605	1,79%	28,40	28,29	29,00	29,00
07/07/2023	1.633.910	1,53%	28,03	28,07	29,30	28,49
06/07/2023	1.049.275	-4,33%	29,03	27,65	29,24	28,06
05/07/2023	820.464	0,00%	29,25	29,13	29,64	29,33
04/07/2023	406.333	-0,99%	29,25	29,05	29,57	29,11
03/07/2023	406.333	-0,99%	29,25	29,05	29,57	29,11
30/06/2023	878.650	0,20%	29,59	29,22	29,825	29,40
29/06/2023	1.124.479	2,52%	28,54	28,32	29,385	29,34
28/06/2023	1.461.354	0,32%	28,115	28,15	28,77	28,62
27/06/2023	1.349.102	0,96%	28,115	27,525	28,8201	28,53
26/06/2023	1.359.976	0,57%	28,15	28,12	28,91	28,26
23/06/2023	1.318.122	-2,36%	28,15	27,795	28,33	28,09
22/06/2023	1.287.641	-0,79%	28,72	28,29	28,96	28,77
21/06/2023	2.584.077	1,43%	28,72	28,185	29,14	29,00
20/06/2023	1.756.542	0,35%	28,475	28,08	28,765	28,59
19/06/2023	2.114.855	2,74%	27,88	27,82	28,805	28,49
16/06/2023	2.114.855	2,74%	27,88	27,82	28,805	28,49
15/06/2023	2.753.917	6,45%	27,25	26,29	27,82	27,73
14/06/2023	2.183.884	-3,72%	27,25	25,89	27,285	26,13
13/06/2023	1.517.948	-0,77%	27,66	27,06	28,02	27,14
12/06/2023	2.156.223	-3,97%	27,93	27,175	28,11	27,35
09/06/2023	1.766.952	-0,70%	28,545	28,28	28,78	28,48
08/06/2023	1.275.812	-0,21%	28,69	28,01	28,79	28,68
07/06/2023	2.124.338	4,28%	28,01	27,85	28,975	28,74
06/06/2023	1.638.390	1,81%	28,59	26,598	27,72	27,56
05/06/2023	1.324.035	-3,60%	27,64	27,07	28,42	27,07
02/06/2023	1.508.456	3,65%	27,64	27,38	28,42	28,08
01/06/2023	1.581.792	-1,02%	27,34	26,74	27,56	27,09
31/05/2023	3.298.625	-5,03%	28,36	26,775	28,425	27,55
30/05/2023	3.298.625	-5,03%	28,36	26,775	28,425	27,55
29/05/2023	2.397.077	-1,29%	29,47	28,32	29,52	29,01
26/05/2023	2.397.077	-1,29%	29,47	28,32	29,52	29,01
25/05/2023	4.353.591	-1,38%	29,47	29,18	29,81	29,39
24/05/2023	2.601.476	1,92%	29,47	28,97	29,845	29,80
23/05/2023	2.258.738	-1,28%	29,80	29,18	29,92	29,24
22/05/2023	1.955.877	0,99%	28,85	28,78	29,6695	29,62