Mercado abrirá em 8 h 29 min

Range Resources Corporation (RRC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
36,97-0,45 (-1,20%)
No fechamento: 04:00PM EDT
37,28 +0,31 (+0,84%)
Pós-fechamento: 05:52PM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202437,1037,3736,9636,9736,971.552.200
07 de mai. de 202437,3837,9237,1437,4237,422.868.900
06 de mai. de 202436,1237,3936,0537,1537,152.629.600
03 de mai. de 202435,1835,8235,0935,7135,711.379.700
02 de mai. de 202434,9635,4334,5934,9934,991.622.700
01 de mai. de 202435,8135,8134,1934,5534,552.484.700
30 de abr. de 202437,3237,3235,8635,9135,912.298.600
29 de abr. de 202437,3737,6037,0737,3737,372.375.500
26 de abr. de 202437,2137,5536,7437,3137,312.583.200
25 de abr. de 202437,7738,2537,3537,6537,654.254.400
24 de abr. de 202437,2737,8936,6137,7737,774.697.400
23 de abr. de 202436,0236,9635,7636,5836,582.935.500
22 de abr. de 202435,2536,4034,9836,1136,113.169.300
19 de abr. de 202434,7835,3534,7735,2735,272.046.300
18 de abr. de 202434,7435,0934,6734,7834,781.459.700
17 de abr. de 202435,0535,4434,7234,7234,721.817.400
16 de abr. de 202434,8835,0134,1934,9534,951.912.700
15 de abr. de 202436,1736,2234,9635,0535,051.866.700
12 de abr. de 202436,2337,1135,8736,0136,012.322.900
11 de abr. de 202436,1236,3735,4236,0336,031.923.300
10 de abr. de 202435,8536,4535,8536,3336,331.677.700
09 de abr. de 202436,0836,3235,8436,2036,202.224.200
08 de abr. de 202435,1735,9435,0735,8535,851.592.900
05 de abr. de 202434,7535,2234,2935,0335,032.752.400
04 de abr. de 202435,3135,4634,9735,1435,142.286.000
03 de abr. de 202435,1935,4034,8135,1435,141.825.900
02 de abr. de 202434,7835,0534,5535,0035,002.360.500
01 de abr. de 202434,7134,9534,1834,8134,811.847.200
28 de mar. de 202434,5134,7634,2934,4334,432.383.000
27 de mar. de 202432,9034,4332,8334,3534,352.206.400
26 de mar. de 202433,4933,7233,0833,1033,101.558.900
25 de mar. de 202433,3033,7433,2833,4433,441.960.600
22 de mar. de 202432,9133,2432,8133,2133,211.585.000
21 de mar. de 202432,9133,3032,7933,0533,053.141.500
20 de mar. de 202432,5133,4132,3932,8832,882.210.200
19 de mar. de 202432,0432,8032,0432,7132,711.536.600
18 de mar. de 202432,3232,3231,9332,1432,141.866.400
15 de mar. de 202432,0232,4431,7432,0432,046.851.800
14 de mar. de 202432,5632,7131,5432,1532,152.479.100
14 de mar. de 20240.08 Dividendo
13 de mar. de 202432,7233,1532,3732,4532,372.241.700
12 de mar. de 202432,9332,9332,3232,5532,471.597.800
11 de mar. de 202432,8633,0232,2932,6832,603.133.100
08 de mar. de 202433,2433,3932,8133,1133,031.404.500
07 de mar. de 202432,8133,0832,5832,8632,782.533.600
06 de mar. de 202432,8632,9632,4432,7732,691.965.900
05 de mar. de 202432,1933,2032,1932,8332,752.179.000
04 de mar. de 202432,7332,9132,2832,3432,262.101.700
01 de mar. de 202431,7532,4131,5332,1432,062.441.700
29 de fev. de 202431,4731,9931,3131,6231,542.530.900
28 de fev. de 202431,3631,6231,1131,3931,311.896.100
27 de fev. de 202431,7131,7731,2431,3431,261.844.700
26 de fev. de 202431,6031,7731,0131,4131,332.729.300
23 de fev. de 202431,1931,4530,5831,1631,083.220.500
22 de fev. de 202430,0032,3930,0031,7831,706.462.400
21 de fev. de 202431,6033,1631,6032,8832,805.479.300
20 de fev. de 202430,5930,9130,2630,5230,442.675.100
16 de fev. de 202430,0331,1529,8830,7530,673.506.000
15 de fev. de 202429,1230,7829,1230,1330,064.182.800
14 de fev. de 202428,4128,8727,6928,8528,784.473.100
13 de fev. de 202428,2928,7227,9428,4728,403.274.900
12 de fev. de 202428,1028,9128,0928,7328,662.138.500
09 de fev. de 202428,3428,4627,7327,9927,923.550.500
08 de fev. de 202427,7828,6527,6828,4628,393.895.800
07 de fev. de 202428,2328,4227,6027,9027,833.712.600
06 de fev. de 202428,1628,7627,9328,0828,012.625.700
05 de fev. de 202428,5828,7027,9228,1728,102.017.300
02 de fev. de 202428,9128,9728,4728,8028,732.637.000
01 de fev. de 202429,3229,4028,6929,0028,932.460.800
31 de jan. de 202430,0330,2029,0429,0428,972.278.100
30 de jan. de 202429,3630,2829,2230,0830,012.366.900
29 de jan. de 202429,7829,8128,9029,5829,512.338.700
26 de jan. de 202429,6029,9229,1829,8929,822.338.700
25 de jan. de 202430,2430,2929,5329,7829,711.410.800
24 de jan. de 202429,7830,0929,6529,7829,711.792.600
23 de jan. de 202429,3429,7829,1129,4029,332.481.300
22 de jan. de 202429,3429,7129,1029,3929,321.823.200
19 de jan. de 202429,1629,7628,7229,7029,633.241.700
18 de jan. de 202429,6829,7029,1729,3529,281.843.500
17 de jan. de 202429,3729,8429,1429,5029,432.465.000
16 de jan. de 202430,4330,6429,4929,7029,633.070.600
12 de jan. de 202430,8131,0730,4230,8630,781.695.700
11 de jan. de 202430,2830,9729,8030,0429,973.277.800
10 de jan. de 202430,6530,6530,1730,5230,442.624.600
09 de jan. de 202431,1531,1630,3330,8030,722.601.500
08 de jan. de 202430,1830,8529,5630,8430,762.501.200
05 de jan. de 202430,2430,9530,1530,8430,762.352.200
04 de jan. de 202431,5031,5930,2230,2930,222.651.300
03 de jan. de 202430,6931,0130,1130,9930,912.842.000
02 de jan. de 202430,8731,0930,5130,8030,721.738.400
29 de dez. de 202330,8531,0530,4330,4430,361.600.500
28 de dez. de 202331,0131,4130,8030,8330,751.432.200
27 de dez. de 202331,1231,2530,7530,9530,871.892.500
26 de dez. de 202330,7631,0630,6930,8730,791.519.800
22 de dez. de 202330,5930,8630,3030,6430,561.853.000
21 de dez. de 202330,0030,5729,9230,5030,421.419.600
20 de dez. de 202330,4730,8229,6129,6529,581.825.900
19 de dez. de 202330,0830,5429,6030,4830,401.990.200
18 de dez. de 202330,6030,6830,0630,3730,303.219.600
15 de dez. de 202330,3230,3929,7529,9229,855.819.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...