Range Resources Corporation (RRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.460.667	-0,54%	30,01	28,9423	30,27	29,33
18/05/2023	3.643.585	7,16%	27,50	27,275	29,55	29,49
17/05/2023	1.693.031	1,21%	27,49	27,09	27,6817	27,52
16/05/2023	2.727.283	-0,73%	27,31	27,15	27,84	27,19
15/05/2023	2.748.312	3,83%	25,34	26,665	27,40	27,39
12/05/2023	2.041.529	5,23%	25,34	25,01	26,52	26,38
11/05/2023	1.012.223	0,00%	24,80	24,62	25,1625	25,07
10/05/2023	1.079.574	-1,84%	25,54	24,87	25,66	25,07
09/05/2023	912.829	0,16%	25,16	25,11	25,89	25,54
08/05/2023	1.020.848	0,79%	26,03	25,34	26,09	25,50
05/05/2023	2.248.676	4,24%	25,12	25,015	25,715	25,30
04/05/2023	1.235.936	0,00%	24,305	23,92	24,62	24,27
03/05/2023	2.200.904	-3,46%	24,62	24,18	25,045	24,27
02/05/2023	1.579.025	-3,72%	25,62	24,81	25,69	25,14
01/05/2023	1.250.924	-1,29%	26,025	25,585	26,43	26,11
28/04/2023	3.174.507	5,59%	25,08	25,03	26,76	26,45
27/04/2023	2.549.985	1,21%	24,99	24,88	25,48	25,05
26/04/2023	2.066.180	-1,39%	25,06	24,355	25,07	24,75
25/04/2023	2.956.701	-2,30%	26,12	24,86	26,40	25,10
24/04/2023	2.993.198	0,75%	25,40	25,25	25,865	25,69
21/04/2023	3.500.132	-0,59%	25,49	25,215	25,805	25,50
20/04/2023	912.582	-2,58%	26,07	25,565	26,23	25,65
19/04/2023	1.038.911	-1,05%	25,77	25,66	26,35	26,33
18/04/2023	1.118.321	-0,78%	26,65	26,25	27,015	26,61
17/04/2023	964.340	-1,61%	27,625	26,72	27,91	26,82
14/04/2023	895.154	0,44%	27,24	26,88	27,35	27,26
13/04/2023	580.695	0,44%	27,04	26,86	27,525	27,14
12/04/2023	718.967	-1,17%	27,43	27,01	27,83	27,02
11/04/2023	1.429.891	0,89%	27,35	26,655	27,39	27,34
10/04/2023	1.217.248	2,81%	26,88	26,70	27,615	27,10
06/04/2023	829.067	-2,44%	26,65	26,04	26,77	26,36
05/04/2023	695.296	0,67%	27,115	26,295	27,3133	27,02
04/04/2023	2.711.516	3,29%	27,08	26,235	26,9869	27,67
03/04/2023	1.431.950	1,21%	27,36	26,39	27,568	26,79
31/03/2023	1.697.768	5,25%	25,65	25,52	26,7298	26,47
30/03/2023	895.521	-0,48%	25,53	24,795	25,595	25,15
29/03/2023	806.020	0,84%	25,23	25,00	25,46	25,27
28/03/2023	2.214.485	1,54%	24,70	24,43	25,26	25,06
27/03/2023	1.492.007	0,86%	24,27	23,935	24,905	24,68
24/03/2023	1.093.726	2,13%	23,78	23,58	24,665	24,47
23/03/2023	1.695.999	-0,50%	24,25	23,95	25,07	23,96
22/03/2023	2.268.664	-1,35%	24,35	23,89	24,78	24,08
21/03/2023	1.662.681	4,63%	23,90	23,835	24,565	24,41
20/03/2023	2.018.325	1,97%	22,89	22,89	23,84	23,33
17/03/2023	3.465.838	-8,88%	24,96	22,72	25,04	22,88
16/03/2023	1.182.834	4,28%	23,79	23,47	25,125	25,11
15/03/2023	1.762.415	-6,27%	25,03	23,585	25,16	24,08
14/03/2023	1.377.847	1,70%	25,42	25,10	26,315	25,69
13/03/2023	1.249.513	-1,32%	25,98	24,62	26,07	25,34
10/03/2023	1.508.908	-2,47%	25,98	25,575	26,66	25,68
09/03/2023	1.479.565	-1,72%	27,37	25,9601	27,49	26,33
08/03/2023	1.220.662	-1,83%	27,10	26,29	27,44	26,79
07/03/2023	1.881.568	0,52%	26,97	26,8501	27,82	27,29
06/03/2023	1.773.064	-2,76%	26,99	26,41	27,28	27,15
03/03/2023	2.368.504	2,31%	26,92	26,78	28,25	27,92
02/03/2023	1.334.633	1,37%	27,05	26,66	27,355	27,29
01/03/2023	3.036.332	-0,07%	26,66	26,22	27,46	26,92
28/02/2023	3.924.359	4,38%	26,08	25,90	27,55	26,94
27/02/2023	8.775.016	-9,06%	26,13	25,03	26,79	25,70
24/02/2023	9.472.857	11,88%	25,37	24,98	29,71	28,26
23/02/2023	3.038.429	2,89%	25,10	24,56	25,505	25,26
22/02/2023	4.370.556	5,37%	23,45	23,33	25,00	24,55
21/02/2023	4.386.244	-0,43%	23,33	22,62	23,73	23,30
20/02/2023	3.491.805	-7,66%	24,69	23,115	24,72	23,40
17/02/2023	3.491.805	-7,66%	24,69	23,115	24,72	23,40
16/02/2023	4.733.385	-3,21%	26,13	25,33	26,47	25,34
15/02/2023	3.715.887	0,46%	25,56	25,30	26,30	26,18
14/02/2023	3.953.374	1,40%	25,72	25,61	26,715	26,06
13/02/2023	2.681.947	0,75%	25,205	25,15	25,87	25,70
10/02/2023	3.202.594	4,12%	24,98	24,77	25,51	25,51
09/02/2023	3.333.652	3,88%	23,60	23,44	24,84	24,515
08/02/2023	1.207.633	-1,05%	23,63	23,11	23,995	23,60
07/02/2023	3.641.822	2,40%	23,51	23,15	23,88	23,85
06/02/2023	2.525.863	-2,96%	24,135	23,05	24,355	23,29
03/02/2023	2.803.059	-1,76%	24,49	23,995	24,9989	24,00
02/02/2023	2.642.958	0,41%	24,47	24,08	25,41	24,43
01/02/2023	1.330.197	-2,76%	24,63	23,805	24,78	24,33
31/01/2023	1.116.550	1,83%	24,68	24,37	25,035	25,02
30/01/2023	1.126.115	-2,85%	24,58	24,43	25,04	24,57
27/01/2023	999.887	0,12%	25,43	25,02	25,64	25,29
26/01/2023	2.609.236	0,36%	24,94	24,07	25,40	25,26
25/01/2023	2.625.358	-3,49%	25,56	24,665	25,59	25,17
24/01/2023	1.695.631	-2,98%	26,33	25,65	26,705	26,08
23/01/2023	1.524.491	1,32%	26,63	26,27	27,005	26,88
20/01/2023	1.922.120	1,26%	26,35	25,96	26,835	26,53
19/01/2023	2.040.580	3,15%	25,40	25,17	26,565	26,20
18/01/2023	2.171.754	-1,67%	25,64	25,34	26,33	25,40
17/01/2023	1.849.967	2,58%	25,60	25,43	25,995	25,83
16/01/2023	1.542.949	-1,68%	25,29	24,715	25,40	25,18
13/01/2023	1.542.949	-1,68%	25,29	24,715	25,40	25,18
12/01/2023	1.308.206	3,98%	25,11	25,01	25,855	25,61
11/01/2023	1.432.946	0,86%	24,83	24,27	24,90	24,63
10/01/2023	1.600.426	-0,73%	24,43	23,895	24,47	24,42
09/01/2023	1.448.572	3,10%	24,62	24,545	25,37	24,60
06/01/2023	1.360.877	3,91%	23,14	23,02	23,955	23,95
05/01/2023	2.031.707	-5,42%	24,04	22,85	24,385	23,05
04/01/2023	2.214.972	4,55%	23,055	22,89	24,55	24,37
03/01/2023	1.593.997	-6,84%	24,27	23,02	24,76	23,31
02/01/2023	1.287.717	-0,12%	24,74	24,53	25,03	25,02
30/12/2022	1.287.717	-0,12%	24,74	24,53	25,03	25,02