Range Resources Corporation (RRC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 22/07/2025 |
2.024.971 |
0,99%
|
35,25
|
35,21
|
37,915
|
35,65
|
| 21/07/2025 |
3.916.893 |
-7,79%
|
38,02
|
35,26
|
38,02
|
35,30
|
| 18/07/2025 |
1.205.459 |
0,26%
|
37,99
|
37,55
|
38,73
|
38,28
|
| 17/07/2025 |
1.353.880 |
0,90%
|
38,52
|
37,07
|
38,55
|
38,18
|
| 16/07/2025 |
1.771.736 |
-0,63%
|
38,31
|
37,77
|
39,41
|
37,84
|
| 15/07/2025 |
1.257.439 |
-3,18%
|
39,75
|
38,08
|
39,75
|
38,08
|
| 14/07/2025 |
1.302.773 |
2,80%
|
38,70
|
38,27
|
39,47
|
39,33
|
| 11/07/2025 |
888.225 |
1,59%
|
37,45
|
36,855
|
38,36
|
38,26
|
| 10/07/2025 |
1.381.799 |
0,51%
|
38,06
|
36,855
|
38,43
|
37,66
|
| 09/07/2025 |
1.316.746 |
-2,52%
|
38,84
|
37,41
|
39,15
|
37,47
|
| 08/07/2025 |
1.300.307 |
-0,83%
|
38,32
|
38,31
|
39,15
|
38,44
|
| 07/07/2025 |
1.595.884 |
0,36%
|
38,40
|
38,31
|
39,03
|
38,76
|
| 04/07/2025 |
564.073 |
-0,49%
|
38,785
|
38,30
|
39,22
|
38,62
|
| 03/07/2025 |
561.572 |
-1,11%
|
39,31
|
38,30
|
39,315
|
38,64
|
| 02/07/2025 |
2.055.828 |
-0,41%
|
40,34
|
38,42
|
40,485
|
38,81
|
| 01/07/2025 |
2.033.438 |
-4,21%
|
40,36
|
38,86
|
41,24
|
38,96
|
| 30/06/2025 |
1.051.735 |
-1,31%
|
41,21
|
40,22
|
41,24
|
40,67
|
| 27/06/2025 |
828.237 |
0,70%
|
40,885
|
40,60
|
41,405
|
41,21
|
| 26/06/2025 |
597.831 |
-0,37%
|
41,72
|
40,4642
|
41,975
|
40,91
|
| 25/06/2025 |
998.265 |
-2,08%
|
40,675
|
40,4535
|
42,20
|
41,06
|
| 24/06/2025 |
971.454 |
1,33%
|
41,00
|
40,4535
|
43,49
|
41,93
|
| 23/06/2025 |
1.411.829 |
-4,28%
|
43,23
|
41,19
|
43,692
|
41,38
|
| 20/06/2025 |
865.319 |
1,54%
|
42,99
|
42,22
|
43,325
|
43,23
|
| 19/06/2025 |
1.419.213 |
1,04%
|
42,62
|
41,884
|
43,27
|
42,57
|
| 18/06/2025 |
1.353.337 |
0,73%
|
42,10
|
41,385
|
43,27
|
42,57
|
| 17/06/2025 |
1.282.454 |
1,25%
|
41,285
|
40,97
|
42,52
|
42,26
|
| 16/06/2025 |
1.916.001 |
0,85%
|
41,35
|
40,97
|
42,50
|
41,74
|
| 13/06/2025 |
2.714.662 |
3,55%
|
39,30
|
38,86
|
41,46
|
41,39
|
| 12/06/2025 |
1.127.546 |
2,01%
|
38,95
|
38,79
|
40,16
|
40,03
|
| 11/06/2025 |
1.061.884 |
1,55%
|
39,09
|
37,96
|
39,735
|
39,33
|
| 10/06/2025 |
1.488.478 |
-0,21%
|
38,32
|
38,06
|
39,68
|
38,73
|
| 09/06/2025 |
1.381.308 |
1,09%
|
38,56
|
38,06
|
39,28
|
38,81
|
| 06/06/2025 |
926.830 |
2,65%
|
37,40
|
37,01
|
38,6581
|
38,39
|
| 05/06/2025 |
1.522.536 |
-0,82%
|
38,82
|
37,01
|
38,95
|
37,40
|
| 04/06/2025 |
2.393.984 |
-3,41%
|
38,76
|
37,34
|
39,3599
|
37,71
|
| 03/06/2025 |
896.847 |
0,31%
|
39,29
|
38,42
|
39,3599
|
39,04
|
| 02/06/2025 |
1.046.752 |
2,31%
|
38,96
|
38,42
|
39,3402
|
38,92
|
| 30/05/2025 |
1.892.079 |
-3,12%
|
39,44
|
37,66
|
39,47
|
38,04
|
| 29/05/2025 |
785.429 |
-0,33%
|
40,05
|
39,08
|
40,09
|
39,21
|
| 28/05/2025 |
1.273.799 |
-1,18%
|
39,58
|
39,17
|
40,21
|
39,34
|
| 27/05/2025 |
990.136 |
0,66%
|
39,90
|
39,30
|
40,21
|
39,81
|
| 23/05/2025 |
632.016 |
0,36%
|
39,175
|
38,755
|
39,79
|
39,55
|
| 22/05/2025 |
1.171.704 |
0,23%
|
39,54
|
38,755
|
41,00
|
39,41
|
| 21/05/2025 |
1.046.611 |
-1,01%
|
39,65
|
39,10
|
40,54
|
39,32
|
| 20/05/2025 |
1.218.702 |
0,74%
|
39,59
|
39,20
|
40,54
|
39,72
|
| 19/05/2025 |
1.328.534 |
-1,72%
|
39,6435
|
39,36
|
40,04
|
39,43
|
| 16/05/2025 |
712.453 |
-0,45%
|
39,935
|
39,00
|
40,64
|
40,12
|
| 15/05/2025 |
1.830.655 |
-0,30%
|
40,6999
|
39,66
|
40,70
|
40,30
|
| 14/05/2025 |
1.994.223 |
-0,49%
|
39,50
|
39,00
|
40,99
|
40,42
|
| 13/05/2025 |
1.905.722 |
4,15%
|
39,00
|
38,74
|
40,99
|
40,62
|
| 12/05/2025 |
2.676.074 |
3,01%
|
39,38
|
38,76
|
39,64
|
39,00
|
| 09/05/2025 |
960.357 |
3,08%
|
36,15
|
36,00
|
37,91
|
37,86
|
| 08/05/2025 |
1.537.014 |
2,54%
|
35,37
|
35,17
|
36,87
|
36,73
|
| 07/05/2025 |
844.075 |
2,26%
|
35,07
|
34,60
|
35,89
|
35,82
|
| 06/05/2025 |
1.210.832 |
-0,09%
|
34,61
|
34,535
|
35,49
|
35,03
|
| 05/05/2025 |
960.319 |
0,14%
|
35,31
|
34,535
|
35,31
|
35,06
|
| 02/05/2025 |
1.486.581 |
2,31%
|
33,76
|
33,55
|
35,30
|
35,01
|
| 01/05/2025 |
1.205.621 |
0,86%
|
34,20
|
33,42
|
34,70
|
34,22
|
| 30/04/2025 |
1.457.932 |
-3,50%
|
34,78
|
33,44
|
35,401
|
33,93
|
| 29/04/2025 |
1.172.845 |
-0,43%
|
34,855
|
34,14
|
35,401
|
35,10
|
| 28/04/2025 |
1.146.847 |
1,32%
|
34,79
|
34,775
|
35,37
|
35,25
|
| 25/04/2025 |
1.440.493 |
2,75%
|
33,65
|
33,31
|
34,83
|
34,79
|
| 24/04/2025 |
1.808.050 |
-0,56%
|
33,73
|
33,04
|
35,20
|
33,86
|
| 23/04/2025 |
2.573.108 |
2,28%
|
33,11
|
32,06
|
35,20
|
34,05
|
| 22/04/2025 |
2.494.596 |
2,05%
|
33,56
|
32,01
|
33,7999
|
33,29
|
| 21/04/2025 |
2.084.822 |
-4,56%
|
33,60
|
32,08
|
33,7999
|
32,62
|
| 17/04/2025 |
1.950.017 |
0,24%
|
33,315
|
33,315
|
34,92
|
34,18
|
| 16/04/2025 |
1.363.090 |
2,28%
|
33,58
|
33,24
|
34,88
|
34,10
|
| 15/04/2025 |
1.227.691 |
-0,36%
|
33,58
|
33,24
|
33,92
|
33,34
|
| 14/04/2025 |
878.145 |
0,21%
|
34,205
|
33,26
|
34,32
|
33,46
|
| 11/04/2025 |
1.462.270 |
3,54%
|
32,32
|
31,82
|
33,73
|
33,39
|
| 10/04/2025 |
1.975.304 |
-6,68%
|
33,32
|
31,28
|
33,445
|
32,25
|
| 09/04/2025 |
2.582.783 |
7,70%
|
31,35
|
30,33
|
34,86
|
34,56
|
| 08/04/2025 |
2.957.985 |
-4,42%
|
35,16
|
31,47
|
35,2265
|
32,10
|
| 07/04/2025 |
2.654.404 |
0,18%
|
36,08
|
32,285
|
35,54
|
33,51
|
| 04/04/2025 |
3.112.441 |
-12,14%
|
36,08
|
32,62
|
36,32
|
33,45
|
| 03/04/2025 |
1.782.904 |
-6,30%
|
38,42
|
38,03
|
39,77
|
38,07
|
| 02/04/2025 |
824.102 |
0,97%
|
39,84
|
39,7171
|
40,93
|
40,61
|
| 01/04/2025 |
1.248.515 |
0,73%
|
39,76
|
39,455
|
40,40
|
40,22
|
| 31/03/2025 |
1.240.164 |
1,89%
|
38,64
|
39,075
|
40,37
|
39,93
|
| 28/03/2025 |
927.583 |
1,03%
|
38,64
|
38,54
|
39,31
|
39,19
|
| 27/03/2025 |
971.567 |
-2,69%
|
40,78
|
38,495
|
40,05
|
38,79
|
| 26/03/2025 |
1.706.448 |
-0,75%
|
40,78
|
39,72
|
41,25
|
39,84
|
| 25/03/2025 |
1.292.287 |
-1,30%
|
40,79
|
40,13
|
40,9682
|
40,14
|
| 24/03/2025 |
1.265.362 |
1,98%
|
39,85
|
39,684
|
41,00
|
40,67
|
| 21/03/2025 |
1.074.815 |
-0,97%
|
39,85
|
39,684
|
40,27
|
39,88
|
| 20/03/2025 |
589.156 |
-0,59%
|
40,05
|
40,055
|
40,78
|
40,27
|
| 19/03/2025 |
982.905 |
2,20%
|
39,45
|
39,30
|
40,64
|
40,51
|
| 18/03/2025 |
1.033.862 |
1,63%
|
39,46
|
39,14
|
40,08
|
39,64
|
| 17/03/2025 |
823.207 |
1,70%
|
38,355
|
38,25
|
39,065
|
38,97
|
| 14/03/2025 |
993.857 |
2,54%
|
37,50
|
37,09
|
38,51
|
38,32
|
| 13/03/2025 |
1.069.219 |
-0,37%
|
37,71
|
37,035
|
38,03
|
37,37
|
| 12/03/2025 |
1.378.719 |
0,40%
|
37,81
|
37,01
|
38,16
|
37,60
|
| 11/03/2025 |
1.584.596 |
2,72%
|
36,93
|
36,88
|
37,98
|
37,45
|
| 10/03/2025 |
1.509.218 |
3,62%
|
35,685
|
35,565
|
36,8847
|
36,46
|
| 07/03/2025 |
1.450.359 |
-0,45%
|
35,56
|
34,32
|
35,80
|
35,22
|
| 06/03/2025 |
1.409.588 |
-5,73%
|
37,065
|
35,205
|
37,085
|
35,38
|
