Range Resources Corporation (RRC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
2,36%
|
37,19
|
36,99
|
37,945
|
37,78
|
| 17-05-2024 |
1.255.149 |
2,36%
|
37,19
|
36,99
|
37,945
|
37,78
|
| 16-05-2024 |
948.359 |
0,38%
|
36,88
|
36,7095
|
37,19
|
36,91
|
| 15-05-2024 |
719.379 |
0,64%
|
35,75
|
35,75
|
36,77
|
36,765
|
| 14-05-2024 |
941.345 |
2,93%
|
35,75
|
35,61
|
36,54
|
36,53
|
| 13-05-2024 |
1.123.297 |
-0,11%
|
35,88
|
35,25
|
35,89
|
35,49
|
| 10-05-2024 |
1.018.030 |
-3,74%
|
37,06
|
35,21
|
37,29
|
35,53
|
| 09-05-2024 |
1.456.290 |
-0,16%
|
37,14
|
36,82
|
37,29
|
36,91
|
| 08-05-2024 |
660.514 |
-1,20%
|
37,17
|
36,985
|
37,37
|
36,97
|
| 07-05-2024 |
1.196.326 |
0,73%
|
36,35
|
37,14
|
37,925
|
37,42
|
| 06-05-2024 |
1.170.102 |
4,03%
|
36,35
|
36,05
|
37,39
|
37,15
|
| 03-05-2024 |
642.305 |
2,06%
|
35,39
|
35,09
|
35,81
|
35,71
|
| 02-05-2024 |
634.788 |
1,27%
|
35,79
|
34,6001
|
35,4299
|
34,99
|
| 01-05-2024 |
1.025.731 |
-3,79%
|
35,79
|
34,19
|
35,74
|
34,55
|
| 30-04-2024 |
777.939 |
-3,91%
|
37,28
|
35,86
|
37,32
|
35,909
|
| 29-04-2024 |
1.096.105 |
0,16%
|
37,36
|
37,07
|
37,605
|
37,37
|
| 26-04-2024 |
1.151.502 |
-0,90%
|
35,91
|
36,74
|
37,55
|
37,31
|
| 25-04-2024 |
1.904.577 |
-0,32%
|
35,91
|
37,35
|
38,225
|
37,65
|
| 24-04-2024 |
2.224.963 |
3,25%
|
35,91
|
36,64
|
37,89
|
37,77
|
| 23-04-2024 |
1.426.317 |
1,30%
|
35,91
|
35,76
|
36,96
|
36,58
|
| 22-04-2024 |
1.352.247 |
2,38%
|
35,215
|
34,98
|
36,40
|
36,11
|
| 19-04-2024 |
811.829 |
1,41%
|
34,70
|
34,77
|
35,35
|
35,27
|
| 18-04-2024 |
574.812 |
0,17%
|
34,92
|
34,67
|
35,09
|
34,78
|
| 17-04-2024 |
560.426 |
-0,66%
|
34,98
|
34,735
|
35,435
|
34,72
|
| 16-04-2024 |
757.018 |
-0,29%
|
34,76
|
34,20
|
35,01
|
34,95
|
| 15-04-2024 |
767.669 |
-2,67%
|
36,10
|
34,96
|
36,22
|
35,05
|
| 12-04-2024 |
1.089.380 |
-0,06%
|
36,00
|
35,87
|
37,11
|
36,01
|
| 11-04-2024 |
875.748 |
-0,83%
|
36,00
|
35,42
|
36,37
|
36,03
|
| 10-04-2024 |
763.681 |
0,36%
|
36,00
|
35,89
|
36,45
|
36,33
|
| 09-04-2024 |
1.042.298 |
0,98%
|
35,17
|
35,84
|
36,32
|
36,20
|
| 08-04-2024 |
633.046 |
2,34%
|
34,97
|
35,07
|
35,93
|
35,85
|
| 05-04-2024 |
1.554.454 |
-0,31%
|
34,97
|
34,29
|
35,22
|
35,03
|
| 04-04-2024 |
1.022.205 |
0,00%
|
35,38
|
34,965
|
35,46
|
35,14
|
| 03-04-2024 |
921.196 |
0,40%
|
35,19
|
34,81
|
35,395
|
35,14
|
| 02-04-2024 |
1.112.700 |
0,55%
|
34,82
|
34,545
|
35,05
|
35,00
|
| 01-04-2024 |
879.673 |
1,10%
|
34,625
|
34,18
|
34,95
|
34,81
|
| 28-03-2024 |
697.558 |
0,23%
|
32,92
|
34,2859
|
34,76
|
34,43
|
| 27-03-2024 |
938.583 |
3,78%
|
33,64
|
32,83
|
34,43
|
34,35
|
| 26-03-2024 |
735.512 |
-1,02%
|
33,64
|
33,08
|
33,72
|
33,10
|
| 25-03-2024 |
962.796 |
0,69%
|
33,47
|
33,28
|
33,735
|
33,44
|
| 22-03-2024 |
624.334 |
0,48%
|
32,955
|
32,81
|
33,24
|
33,21
|
| 21-03-2024 |
1.128.566 |
0,52%
|
32,83
|
32,88
|
33,30
|
33,05
|
| 20-03-2024 |
909.811 |
0,52%
|
32,58
|
32,3907
|
33,40
|
32,88
|
| 19-03-2024 |
693.318 |
1,77%
|
32,08
|
32,08
|
32,80
|
32,71
|
| 18-03-2024 |
769.084 |
0,31%
|
32,17
|
31,925
|
32,32
|
32,14
|
| 15-03-2024 |
999.841 |
-0,34%
|
32,11
|
31,745
|
32,44
|
32,04
|
| 14-03-2024 |
1.067.470 |
-0,68%
|
32,50
|
31,54
|
32,705
|
32,15
|
| 13-03-2024 |
851.694 |
-0,31%
|
32,95
|
32,38
|
33,13
|
32,45
|
| 12-03-2024 |
726.722 |
-0,40%
|
32,95
|
32,32
|
32,90
|
32,55
|
| 11-03-2024 |
1.502.607 |
-1,30%
|
33,19
|
32,2901
|
33,02
|
32,68
|
| 08-03-2024 |
636.558 |
0,76%
|
33,19
|
32,81
|
33,39
|
33,11
|
| 07-03-2024 |
1.259.874 |
0,28%
|
32,855
|
32,575
|
33,08
|
32,86
|
| 06-03-2024 |
771.735 |
-0,18%
|
32,225
|
32,45
|
32,96
|
32,77
|
| 05-03-2024 |
849.556 |
1,52%
|
32,225
|
32,19
|
33,20
|
32,83
|
| 04-03-2024 |
809.416 |
0,62%
|
31,75
|
32,29
|
32,90
|
32,34
|
| 01-03-2024 |
1.138.304 |
1,65%
|
31,75
|
31,53
|
32,41
|
32,14
|
| 29-02-2024 |
926.851 |
0,73%
|
31,37
|
31,31
|
31,99
|
31,62
|
| 28-02-2024 |
897.681 |
0,16%
|
31,37
|
31,11
|
31,62
|
31,39
|
| 27-02-2024 |
921.535 |
-0,22%
|
31,70
|
31,235
|
31,7675
|
31,34
|
| 26-02-2024 |
1.337.733 |
0,80%
|
31,14
|
31,05
|
31,70
|
31,41
|
| 23-02-2024 |
1.613.545 |
-1,95%
|
31,14
|
30,585
|
31,45
|
31,16
|
| 22-02-2024 |
3.570.380 |
-3,35%
|
30,03
|
30,00
|
32,385
|
31,78
|
| 21-02-2024 |
2.645.448 |
7,73%
|
31,66
|
31,65
|
33,16
|
32,88
|
| 20-02-2024 |
1.186.962 |
-0,75%
|
30,49
|
30,26
|
30,905
|
30,52
|
| 19-02-2024 |
1.683.913 |
2,06%
|
30,025
|
29,875
|
31,1461
|
30,75
|
| 16-02-2024 |
1.683.913 |
2,06%
|
30,025
|
29,875
|
31,1461
|
30,75
|
| 15-02-2024 |
2.035.843 |
4,44%
|
28,415
|
29,12
|
30,78
|
30,13
|
| 14-02-2024 |
2.065.230 |
1,34%
|
28,29
|
27,69
|
28,87
|
28,85
|
| 13-02-2024 |
1.510.923 |
-0,91%
|
28,14
|
27,98
|
28,72
|
28,47
|
| 12-02-2024 |
995.088 |
2,64%
|
28,14
|
27,73
|
28,91
|
28,73
|
| 09-02-2024 |
1.578.348 |
-1,65%
|
28,215
|
27,73
|
28,45
|
27,99
|
| 08-02-2024 |
2.175.761 |
2,01%
|
28,41
|
27,68
|
28,65
|
28,46
|
| 07-02-2024 |
1.923.478 |
-0,64%
|
28,13
|
27,60
|
28,42
|
27,90
|
| 06-02-2024 |
1.037.155 |
-0,32%
|
28,52
|
27,93
|
28,76
|
28,08
|
| 05-02-2024 |
886.371 |
-2,19%
|
28,52
|
27,92
|
28,695
|
28,17
|
| 02-02-2024 |
1.558.004 |
-0,69%
|
28,90
|
28,47
|
28,93
|
28,80
|
| 01-02-2024 |
1.243.246 |
-0,14%
|
29,30
|
28,71
|
29,375
|
29,00
|
| 31-01-2024 |
749.285 |
-3,46%
|
30,08
|
29,045
|
30,20
|
29,04
|
| 30-01-2024 |
1.009.853 |
1,69%
|
29,32
|
29,2234
|
30,275
|
30,08
|
| 29-01-2024 |
1.121.830 |
-1,04%
|
29,81
|
28,895
|
29,8098
|
29,58
|
| 26-01-2024 |
824.324 |
0,37%
|
30,15
|
29,19
|
29,92
|
29,89
|
| 25-01-2024 |
563.854 |
0,00%
|
30,15
|
29,53
|
30,29
|
29,78
|
| 24-01-2024 |
846.915 |
1,29%
|
29,87
|
29,65
|
30,09
|
29,78
|
| 23-01-2024 |
1.214.971 |
0,03%
|
29,36
|
29,20
|
29,775
|
29,40
|
| 22-01-2024 |
859.012 |
-1,04%
|
29,36
|
29,10
|
29,7143
|
29,39
|
| 19-01-2024 |
1.731.204 |
1,19%
|
29,48
|
28,72
|
29,76
|
29,70
|
| 18-01-2024 |
923.970 |
-0,51%
|
29,48
|
29,17
|
29,52
|
29,35
|
| 17-01-2024 |
971.254 |
-0,67%
|
29,35
|
29,16
|
29,84
|
29,50
|
| 16-01-2024 |
1.293.632 |
-3,76%
|
30,85
|
29,49
|
30,63
|
29,70
|
| 15-01-2024 |
766.965 |
2,73%
|
30,85
|
30,43
|
31,0711
|
30,86
|
| 12-01-2024 |
766.965 |
2,73%
|
30,85
|
30,43
|
31,0711
|
30,86
|
| 11-01-2024 |
1.809.862 |
-1,57%
|
30,255
|
29,80
|
30,965
|
30,04
|
| 10-01-2024 |
1.326.264 |
-0,91%
|
30,65
|
30,1725
|
30,65
|
30,52
|
| 09-01-2024 |
1.224.633 |
-0,13%
|
30,10
|
30,33
|
31,16
|
30,80
|
| 08-01-2024 |
1.145.202 |
-0,45%
|
30,10
|
29,555
|
30,85
|
30,70
|
| 05-01-2024 |
880.912 |
1,82%
|
30,45
|
30,15
|
30,95
|
30,84
|
| 04-01-2024 |
923.594 |
-2,26%
|
31,45
|
30,215
|
31,535
|
30,29
|
| 03-01-2024 |
1.085.914 |
0,62%
|
30,605
|
30,12
|
31,01
|
30,99
|
| 02-01-2024 |
607.865 |
1,18%
|
30,96
|
30,5249
|
31,07
|
30,80
|
| 29-12-2023 |
729.092 |
-1,27%
|
30,70
|
30,435
|
31,04
|
30,44
|
Por favor leia o