Range Resources Corporation (RRC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
