Range Resources Corporation (RRC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 08/10/2025 |
2.002.660 |
0,48%
|
39,35
|
38,25
|
39,89
|
39,55
|
| 07/10/2025 |
1.129.308 |
1,47%
|
39,00
|
38,45
|
39,425
|
39,36
|
| 06/10/2025 |
1.055.219 |
1,49%
|
38,60
|
37,90
|
38,855
|
38,79
|
| 03/10/2025 |
1.372.356 |
-0,91%
|
38,57
|
37,89
|
38,93
|
38,22
|
| 02/10/2025 |
1.830.815 |
-2,92%
|
39,72
|
38,38
|
40,06
|
38,57
|
| 01/10/2025 |
2.237.381 |
5,55%
|
37,37
|
37,37
|
39,755
|
39,73
|
| 30/09/2025 |
1.470.329 |
0,71%
|
37,15
|
36,86
|
37,96
|
37,64
|
| 29/09/2025 |
1.492.922 |
-0,66%
|
37,87
|
37,02
|
37,87
|
37,38
|
| 26/09/2025 |
1.217.380 |
0,87%
|
37,40
|
37,07
|
37,97
|
37,65
|
| 25/09/2025 |
2.003.501 |
1,43%
|
36,75
|
36,75
|
37,77
|
37,32
|
| 24/09/2025 |
1.667.617 |
3,11%
|
36,09
|
35,96
|
37,155
|
36,83
|
| 23/09/2025 |
2.497.046 |
2,32%
|
35,81
|
35,07
|
36,16
|
35,74
|
| 22/09/2025 |
1.269.597 |
1,28%
|
34,52
|
34,22
|
35,095
|
34,93
|
| 19/09/2025 |
1.941.828 |
-2,38%
|
35,10
|
33,97
|
35,15
|
34,50
|
| 18/09/2025 |
1.195.914 |
-0,82%
|
36,10
|
34,98
|
36,10
|
35,29
|
| 17/09/2025 |
1.372.627 |
-1,05%
|
36,09
|
35,415
|
36,36
|
35,54
|
| 16/09/2025 |
2.153.042 |
2,27%
|
35,30
|
34,695
|
36,02
|
35,89
|
| 15/09/2025 |
2.033.678 |
-0,55%
|
35,56
|
34,815
|
35,56
|
35,10
|
| 12/09/2025 |
1.854.198 |
0,68%
|
35,3569
|
35,19
|
35,7562
|
35,30
|
| 11/09/2025 |
2.007.155 |
0,99%
|
34,84
|
34,34
|
35,19
|
35,09
|
| 10/09/2025 |
1.477.063 |
1,49%
|
34,03
|
34,03
|
35,045
|
34,84
|
| 09/09/2025 |
1.520.788 |
0,71%
|
34,20
|
33,99
|
34,71
|
34,30
|
| 08/09/2025 |
2.330.300 |
-1,86%
|
35,19
|
33,94
|
35,27
|
34,06
|
| 05/09/2025 |
1.757.623 |
-0,69%
|
34,94
|
34,15
|
35,02
|
34,70
|
| 04/09/2025 |
1.837.093 |
1,72%
|
34,44
|
34,15
|
34,96
|
34,94
|
| 03/09/2025 |
1.540.331 |
-0,84%
|
34,62
|
34,06
|
35,19
|
34,35
|
| 02/09/2025 |
1.079.819 |
1,08%
|
34,11
|
33,782
|
34,645
|
34,64
|
| 29/08/2025 |
884.404 |
-0,49%
|
34,44
|
34,095
|
34,585
|
34,27
|
| 28/08/2025 |
1.260.018 |
1,76%
|
34,00
|
33,48
|
34,49
|
34,44
|
| 27/08/2025 |
1.791.549 |
-0,41%
|
33,95
|
33,81
|
34,86
|
33,83
|
| 26/08/2025 |
1.409.130 |
1,71%
|
33,50
|
33,06
|
34,25
|
33,97
|
| 25/08/2025 |
1.438.048 |
0,15%
|
33,35
|
33,08
|
33,70
|
33,40
|
| 22/08/2025 |
1.239.506 |
0,51%
|
33,50
|
33,12
|
33,75
|
33,35
|
| 21/08/2025 |
983.647 |
0,33%
|
33,28
|
32,83
|
33,415
|
33,19
|
| 20/08/2025 |
1.130.197 |
0,72%
|
32,54
|
32,54
|
33,26
|
33,08
|
| 19/08/2025 |
1.234.107 |
-1,06%
|
33,07
|
32,72
|
33,18
|
32,79
|
| 18/08/2025 |
2.241.674 |
-3,67%
|
33,92
|
32,81
|
33,92
|
33,12
|
| 15/08/2025 |
1.279.852 |
0,41%
|
34,24
|
34,205
|
34,79
|
34,38
|
| 14/08/2025 |
1.386.597 |
-0,41%
|
34,00
|
33,96
|
34,775
|
34,24
|
| 13/08/2025 |
997.132 |
0,59%
|
34,35
|
33,93
|
34,6677
|
34,38
|
| 12/08/2025 |
1.149.862 |
0,03%
|
34,01
|
33,8497
|
34,37
|
34,18
|
| 11/08/2025 |
1.266.321 |
-1,19%
|
34,35
|
34,10
|
34,785
|
34,17
|
| 08/08/2025 |
952.234 |
-0,83%
|
34,77
|
34,39
|
35,41
|
34,58
|
| 07/08/2025 |
816.171 |
-0,51%
|
35,20
|
34,77
|
35,58
|
34,87
|
| 06/08/2025 |
746.307 |
-0,54%
|
35,55
|
34,79
|
35,75
|
35,05
|
| 05/08/2025 |
911.061 |
0,95%
|
35,19
|
34,71
|
35,34
|
35,24
|
| 04/08/2025 |
1.406.039 |
-2,01%
|
35,39
|
34,58
|
35,89
|
34,91
|
| 01/08/2025 |
1.324.059 |
-3,02%
|
36,36
|
35,285
|
36,62
|
35,61
|
| 31/07/2025 |
947.955 |
0,08%
|
36,34
|
36,3001
|
37,15
|
36,72
|
| 30/07/2025 |
1.204.329 |
0,48%
|
36,66
|
36,07
|
36,705
|
36,69
|
| 29/07/2025 |
1.247.885 |
2,62%
|
35,875
|
35,03
|
36,842
|
36,49
|
| 28/07/2025 |
1.013.815 |
0,45%
|
35,72
|
35,03
|
35,97
|
35,56
|
| 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
|
