Range Resources Corporation (RRC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 05/03/2025 |
1.840.025 |
-0,87%
|
37,37
|
36,46
|
37,70
|
37,53
|
| 04/03/2025 |
2.136.040 |
2,88%
|
36,58
|
36,21
|
38,71
|
37,86
|
| 03/03/2025 |
2.376.247 |
-0,93%
|
35,77
|
36,3896
|
37,65
|
36,80
|
| 28/02/2025 |
1.592.794 |
1,98%
|
35,77
|
35,55
|
37,12
|
37,12
|
| 27/02/2025 |
3.065.097 |
-5,58%
|
38,04
|
36,06
|
38,91
|
36,40
|
| 26/02/2025 |
3.755.797 |
2,80%
|
38,04
|
37,18
|
39,00
|
38,55
|
| 25/02/2025 |
2.044.035 |
-1,29%
|
37,825
|
36,98
|
38,24
|
37,50
|
| 24/02/2025 |
1.096.348 |
-1,27%
|
39,45
|
37,69
|
38,14
|
37,99
|
| 21/02/2025 |
1.119.568 |
-3,00%
|
39,45
|
38,235
|
39,50
|
38,48
|
| 20/02/2025 |
1.294.643 |
-0,58%
|
39,585
|
38,765
|
39,80
|
39,67
|
| 19/02/2025 |
999.222 |
2,52%
|
38,67
|
39,36
|
40,49
|
39,90
|
| 18/02/2025 |
973.844 |
0,65%
|
39,08
|
38,01
|
39,345
|
38,92
|
| 17/02/2025 |
0 |
-0,34%
|
39,08
|
38,57
|
39,62
|
38,67
|
| 14/02/2025 |
909.809 |
-0,34%
|
39,08
|
38,57
|
39,62
|
38,66
|
| 13/02/2025 |
1.084.615 |
0,83%
|
38,56
|
38,28
|
38,87
|
38,80
|
| 12/02/2025 |
1.191.924 |
-2,76%
|
39,175
|
38,065
|
39,5575
|
38,48
|
| 11/02/2025 |
1.000.548 |
-0,35%
|
37,90
|
39,40
|
40,10
|
39,57
|
| 10/02/2025 |
1.305.177 |
6,60%
|
37,77
|
37,735
|
39,82
|
39,71
|
| 07/02/2025 |
644.839 |
-1,01%
|
37,77
|
37,18
|
37,97
|
37,25
|
| 06/02/2025 |
1.597.175 |
-3,36%
|
38,945
|
37,12
|
39,00
|
37,63
|
| 05/02/2025 |
1.118.065 |
3,18%
|
37,80
|
37,3478
|
39,12
|
38,94
|
| 04/02/2025 |
963.045 |
0,80%
|
37,48
|
36,87
|
37,86
|
37,74
|
| 03/02/2025 |
1.082.515 |
1,08%
|
37,48
|
37,32
|
38,1541
|
37,44
|
| 31/01/2025 |
978.758 |
-1,41%
|
37,57
|
36,82
|
37,618
|
37,04
|
| 30/01/2025 |
1.148.397 |
-0,05%
|
37,72
|
37,355
|
38,61
|
37,57
|
| 29/01/2025 |
1.015.202 |
0,51%
|
37,46
|
37,135
|
37,93
|
37,59
|
| 28/01/2025 |
1.464.397 |
0,35%
|
40,625
|
37,10
|
37,78
|
37,40
|
| 27/01/2025 |
2.461.316 |
-7,22%
|
40,625
|
37,07
|
39,24
|
37,27
|
| 24/01/2025 |
854.881 |
-0,96%
|
40,625
|
40,00
|
40,55
|
40,17
|
| 23/01/2025 |
1.566.258 |
-0,12%
|
41,245
|
40,32
|
41,24
|
40,56
|
| 22/01/2025 |
1.289.949 |
0,07%
|
40,535
|
40,77
|
41,95
|
41,00
|
| 21/01/2025 |
1.360.565 |
-0,24%
|
40,535
|
40,4225
|
41,04
|
40,97
|
| 20/01/2025 |
0 |
-0,53%
|
40,32
|
40,255
|
41,16
|
41,07
|
| 17/01/2025 |
1.270.822 |
-0,53%
|
40,32
|
40,255
|
41,16
|
41,06
|
| 16/01/2025 |
1.288.044 |
2,38%
|
40,17
|
40,165
|
41,65
|
41,29
|
| 15/01/2025 |
2.322.383 |
1,79%
|
38,53
|
39,97
|
40,5903
|
40,33
|
| 14/01/2025 |
1.631.896 |
2,94%
|
38,53
|
37,9701
|
39,76
|
39,62
|
| 13/01/2025 |
1.167.360 |
0,84%
|
38,91
|
37,9701
|
38,925
|
38,49
|
| 10/01/2025 |
1.702.039 |
1,73%
|
38,07
|
37,61
|
38,73
|
38,17
|
| 09/01/2025 |
2.255.615 |
2,23%
|
36,895
|
36,79
|
37,53
|
37,52
|
| 08/01/2025 |
2.239.329 |
2,01%
|
36,895
|
36,79
|
37,60
|
37,60
|
| 07/01/2025 |
964.128 |
-0,08%
|
36,68
|
36,38
|
37,13
|
36,78
|
| 06/01/2025 |
1.213.514 |
2,51%
|
36,10
|
36,40
|
37,00
|
36,81
|
| 03/01/2025 |
2.049.689 |
-0,39%
|
36,10
|
35,58
|
36,7323
|
35,91
|
| 02/01/2025 |
1.878.499 |
0,20%
|
36,10
|
35,68
|
36,84
|
36,05
|
| 31/12/2024 |
0 |
-1,18%
|
36,10
|
35,75
|
36,24
|
35,98
|
| 30/12/2024 |
1.680.851 |
4,66%
|
35,925
|
35,365
|
37,13
|
35,99
|
| 27/12/2024 |
458.427 |
0,64%
|
34,58
|
34,49
|
34,9899
|
34,79
|
| 26/12/2024 |
515.341 |
-0,38%
|
34,31
|
34,17
|
34,82
|
34,57
|
| 24/12/2024 |
0 |
1,46%
|
34,42
|
34,25
|
34,94
|
34,70
|
| 23/12/2024 |
1.092.468 |
3,07%
|
33,13
|
33,036
|
34,37
|
34,20
|
| 20/12/2024 |
1.207.819 |
-0,05%
|
33,04
|
32,95
|
33,94
|
33,18
|
| 19/12/2024 |
1.090.617 |
0,67%
|
33,585
|
32,845
|
33,665
|
33,14
|
| 18/12/2024 |
0 |
-3,60%
|
34,17
|
32,8548
|
34,52
|
32,92
|
| 17/12/2024 |
877.190 |
-1,16%
|
34,01
|
33,60
|
34,28
|
34,15
|
| 16/12/2024 |
617.985 |
-2,26%
|
35,23
|
34,43
|
35,43
|
34,55
|
| 13/12/2024 |
632.311 |
-1,78%
|
35,78
|
34,90
|
36,17
|
35,35
|
| 12/12/2024 |
741.317 |
0,25%
|
35,825
|
35,35
|
36,41
|
35,99
|
| 11/12/2024 |
1.334.883 |
5,89%
|
34,13
|
34,19
|
36,03
|
35,98
|
| 10/12/2024 |
860.127 |
-0,44%
|
34,13
|
33,79
|
34,92
|
33,98
|
| 09/12/2024 |
791.193 |
1,19%
|
34,305
|
34,025
|
34,645
|
34,13
|
| 06/12/2024 |
871.484 |
-2,17%
|
34,33
|
33,51
|
34,49
|
33,75
|
| 05/12/2024 |
1.444.417 |
-0,83%
|
35,09
|
34,46
|
35,36
|
34,50
|
| 04/12/2024 |
655.360 |
-1,02%
|
35,055
|
34,36
|
35,095
|
34,79
|
| 03/12/2024 |
560.096 |
0,67%
|
35,065
|
34,54
|
35,42
|
35,15
|
| 02/12/2024 |
696.764 |
-2,32%
|
35,75
|
34,36
|
35,75
|
34,91
|
| 29/11/2024 |
448.294 |
2,45%
|
36,45
|
34,89
|
36,46
|
35,74
|
| 28/11/2024 |
1.073.405 |
-2,15%
|
36,07
|
35,3504
|
36,39
|
35,59
|
| 27/11/2024 |
1.042.729 |
-1,90%
|
35,75
|
35,3504
|
36,45
|
35,50
|
| 26/11/2024 |
930.996 |
1,26%
|
35,83
|
35,60
|
36,745
|
36,28
|
| 25/11/2024 |
1.458.180 |
0,31%
|
36,2299
|
35,83
|
36,745
|
35,83
|
| 22/11/2024 |
810.622 |
0,42%
|
35,93
|
34,90
|
36,48
|
35,72
|
| 21/11/2024 |
1.861.551 |
1,17%
|
35,8754
|
34,565
|
36,48
|
35,57
|
| 20/11/2024 |
1.526.364 |
2,39%
|
34,34
|
33,69
|
35,88
|
35,16
|
| 19/11/2024 |
905.917 |
0,26%
|
33,67
|
33,50
|
34,53
|
34,34
|
| 18/11/2024 |
645.498 |
2,42%
|
33,64
|
33,58
|
34,53
|
34,25
|
| 15/11/2024 |
951.364 |
-0,57%
|
33,86
|
33,215
|
34,06
|
33,44
|
| 14/11/2024 |
872.476 |
-0,83%
|
34,13
|
33,215
|
34,26
|
33,63
|
| 13/11/2024 |
914.673 |
-0,53%
|
34,155
|
33,63
|
34,54
|
33,91
|
| 12/11/2024 |
1.070.688 |
-1,07%
|
33,645
|
33,40
|
34,56
|
34,09
|
| 11/11/2024 |
1.176.658 |
4,33%
|
33,35
|
33,35
|
34,56
|
34,46
|
| 08/11/2024 |
708.614 |
0,86%
|
32,93
|
32,50
|
33,11
|
33,03
|
| 07/11/2024 |
521.387 |
-0,21%
|
31,825
|
31,45
|
33,09
|
32,75
|
| 06/11/2024 |
1.068.274 |
6,63%
|
30,72
|
30,55
|
32,955
|
32,82
|
| 05/11/2024 |
638.096 |
%
|
30,72
|
30,55
|
30,97
|
30,78
|
| 04/11/2024 |
1.008.793 |
%
|
29,925
|
29,81
|
30,90
|
30,56
|
| 01/11/2024 |
1.264.399 |
%
|
30,37
|
29,48
|
30,64
|
29,82
|
| 31/10/2024 |
1.057.910 |
%
|
31,42
|
30,02
|
31,51
|
30,03
|
| 30/10/2024 |
1.067.188 |
%
|
31,125
|
31,045
|
31,7799
|
31,49
|
| 29/10/2024 |
1.016.530 |
%
|
31,00
|
30,79
|
31,295
|
31,00
|
| 28/10/2024 |
906.580 |
%
|
30,62
|
30,46
|
31,13
|
30,98
|
| 25/10/2024 |
1.365.506 |
%
|
31,20
|
30,94
|
31,84
|
31,33
|
| 24/10/2024 |
1.718.982 |
%
|
31,20
|
30,33
|
31,56
|
31,44
|
| 23/10/2024 |
3.157.187 |
%
|
31,10
|
29,69
|
31,39
|
30,95
|
| 22/10/2024 |
1.280.080 |
%
|
30,13
|
29,83
|
30,32
|
29,90
|
| 21/10/2024 |
1.083.893 |
%
|
29,76
|
29,80
|
30,35
|
29,95
|
| 18/10/2024 |
878.348 |
%
|
29,76
|
28,99
|
29,835
|
29,79
|
| 17/10/2024 |
711.831 |
%
|
30,10
|
29,765
|
30,24
|
29,77
|
| 16/10/2024 |
705.287 |
%
|
30,10
|
29,78
|
30,24
|
29,77
|
| 15/10/2024 |
1.895.129 |
%
|
31,06
|
29,61
|
30,30
|
29,90
|
