33,180$
0,12%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,05 | 33,94 | 32,95 | 33,18 | 0,12% | 4.665.669,00 |
| 19.12.2024 | 33,55 | 33,67 | 32,85 | 33,14 | 0,67% | 2.422.297,00 |
| 18.12.2024 | 34,07 | 34,53 | 32,85 | 32,92 | -3,60% | 1.518.269,00 |
| 17.12.2024 | 34,28 | 34,28 | 33,60 | 34,15 | -1,16% | 1.803.617,00 |
| 16.12.2024 | 35,54 | 35,54 | 34,43 | 34,55 | -2,26% | 1.333.208,00 |
| 13.12.2024 | 35,95 | 36,17 | 34,90 | 35,35 | -2,00% | 1.383.326,00 |
| 12.12.2024 | 35,95 | 36,41 | 35,34 | 36,07 | 0,25% | 1.607.748,00 |
| 11.12.2024 | 34,20 | 36,03 | 34,19 | 35,98 | 5,89% | 2.653.127,00 |
| 10.12.2024 | 34,30 | 34,92 | 33,79 | 33,98 | -0,44% | 1.820.413,00 |
| 09.12.2024 | 34,31 | 34,66 | 34,03 | 34,13 | 1,13% | 2.086.086,00 |
| 06.12.2024 | 34,49 | 34,51 | 33,51 | 33,75 | -2,17% | 1.969.482,00 |
| 05.12.2024 | 34,96 | 35,36 | 34,46 | 34,50 | -0,83% | 2.176.897,00 |
| 04.12.2024 | 35,06 | 35,12 | 34,36 | 34,79 | -1,02% | 1.308.679,00 |
| 03.12.2024 | 35,08 | 35,42 | 34,54 | 35,15 | 0,69% | 1.321.157,00 |
| 02.12.2024 | 35,63 | 35,63 | 34,36 | 34,91 | -2,32% | 1.402.178,00 |
| 29.11.2024 | 35,85 | 36,00 | 35,71 | 35,74 | 0,42% | 858.209,00 |
| 27.11.2024 | 36,00 | 36,39 | 35,35 | 35,59 | -1,90% | 1.952.257,00 |
| 26.11.2024 | 35,89 | 36,45 | 35,60 | 36,28 | 1,26% | 1.833.352,00 |
| 25.11.2024 | 36,25 | 36,75 | 35,83 | 35,83 | 0,31% | 3.731.608,00 |
| 22.11.2024 | 35,14 | 35,94 | 34,99 | 35,72 | 1,59% | 1.854.882,00 |
| 20.11.2024 | 34,42 | 35,88 | 34,42 | 35,16 | 2,39% | 2.818.562,00 |
| 19.11.2024 | 33,79 | 34,41 | 33,68 | 34,34 | 0,26% | 1.742.070,00 |
| 18.11.2024 | 33,70 | 34,53 | 33,58 | 34,25 | 2,42% | 1.315.457,00 |
| 15.11.2024 | 33,60 | 34,05 | 33,36 | 33,44 | -0,56% | 1.612.284,00 |
| 14.11.2024 | 33,99 | 34,10 | 33,22 | 33,63 | -0,83% | 1.725.713,00 |
| 13.11.2024 | 34,14 | 34,27 | 33,63 | 33,91 | -0,53% | 1.700.074,00 |
| 12.11.2024 | 34,13 | 34,54 | 34,00 | 34,09 | -1,07% | 2.262.554,00 |
| 11.11.2024 | 33,65 | 34,56 | 33,40 | 34,46 | 4,33% | 2.728.563,00 |
| 08.11.2024 | 32,72 | 33,11 | 32,60 | 33,03 | 0,85% | 1.407.207,00 |
| 07.11.2024 | 32,80 | 33,09 | 32,50 | 32,75 | -0,21% | 1.157.883,00 |
| 06.11.2024 | 31,77 | 32,96 | 31,45 | 32,82 | 6,63% | 2.523.772,00 |
| 05.11.2024 | 30,59 | 30,98 | 30,55 | 30,78 | 0,72% | 1.348.956,00 |
| 04.11.2024 | 29,96 | 30,90 | 29,81 | 30,56 | 2,48% | 1.928.256,00 |
| 01.11.2024 | 30,32 | 30,64 | 29,48 | 29,82 | -0,70% | 2.567.893,00 |
| 31.10.2024 | 31,37 | 31,51 | 30,02 | 30,03 | -4,64% | 2.605.286,00 |
| 30.10.2024 | 31,14 | 31,78 | 31,05 | 31,49 | 1,58% | 2.141.313,00 |
| 29.10.2024 | 31,19 | 31,30 | 30,79 | 31,00 | 0,06% | 2.278.696,00 |
| 28.10.2024 | 30,65 | 31,13 | 30,37 | 30,98 | -1,12% | 2.092.477,00 |
| 25.10.2024 | 31,57 | 31,86 | 30,94 | 31,33 | -0,35% | 2.472.317,00 |
| 24.10.2024 | 31,22 | 31,56 | 30,33 | 31,44 | 1,58% | 3.494.862,00 |
| 23.10.2024 | 31,39 | 31,39 | 29,69 | 30,95 | 3,51% | 5.867.234,00 |
| 22.10.2024 | 30,01 | 30,32 | 29,83 | 29,90 | -0,17% | 2.586.485,00 |
| 21.10.2024 | 30,03 | 30,35 | 29,80 | 29,95 | 0,54% | 2.194.895,00 |
| 18.10.2024 | 29,66 | 29,84 | 28,99 | 29,79 | -0,27% | 1.972.496,00 |
| 17.10.2024 | 30,22 | 30,30 | 29,72 | 29,87 | 0,34% | 2.896.346,00 |
| 16.10.2024 | 29,98 | 30,24 | 29,76 | 29,77 | -0,43% | 1.530.594,00 |
| 15.10.2024 | 30,00 | 30,30 | 29,60 | 29,90 | -2,22% | 4.128.096,00 |
| 14.10.2024 | 31,14 | 31,19 | 30,36 | 30,58 | -2,67% | 1.771.638,00 |
| 11.10.2024 | 30,94 | 31,67 | 30,92 | 31,42 | 0,77% | 2.343.939,00 |
| 10.10.2024 | 30,94 | 31,34 | 30,64 | 31,18 | 1,30% | 1.751.999,00 |
| 09.10.2024 | 31,15 | 31,35 | 30,69 | 30,78 | -2,66% | 1.852.782,00 |
| 08.10.2024 | 31,69 | 31,73 | 31,26 | 31,62 | -1,59% | 1.931.873,00 |
| 07.10.2024 | 32,40 | 32,53 | 32,11 | 32,13 | -0,56% | 1.925.110,00 |
| 04.10.2024 | 33,04 | 33,21 | 32,25 | 32,31 | -1,22% | 2.293.158,00 |
| 03.10.2024 | 31,42 | 32,80 | 31,20 | 32,71 | 4,30% | 2.582.391,00 |
| 02.10.2024 | 31,52 | 31,86 | 31,14 | 31,36 | 1,55% | 1.796.940,00 |
| 01.10.2024 | 30,76 | 31,17 | 30,33 | 30,88 | 0,39% | 2.532.169,00 |
| 30.09.2024 | 30,53 | 31,18 | 30,37 | 30,76 | 0,07% | 1.843.756,00 |
| 27.09.2024 | 30,73 | 31,12 | 30,40 | 30,74 | 1,89% | 2.893.635,00 |
| 26.09.2024 | 30,16 | 30,78 | 29,89 | 30,17 | -1,02% | 3.009.744,00 |
| 25.09.2024 | 31,14 | 31,33 | 30,36 | 30,48 | -1,99% | 1.675.096,00 |
| 24.09.2024 | 31,67 | 31,83 | 31,08 | 31,10 | -1,33% | 1.481.155,00 |
| 23.09.2024 | 30,84 | 31,99 | 30,76 | 31,52 | 2,97% | 2.208.000,00 |
| 20.09.2024 | 30,41 | 30,85 | 30,00 | 30,61 | 0,33% | 3.149.044,00 |
| 19.09.2024 | 30,59 | 30,89 | 29,95 | 30,51 | 1,73% | 2.024.768,00 |
| 18.09.2024 | 29,44 | 30,33 | 29,44 | 29,99 | 1,56% | 1.452.590,00 |
| 17.09.2024 | 29,67 | 30,11 | 29,52 | 29,53 | 0,03% | 1.745.589,00 |
| 16.09.2024 | 29,10 | 29,60 | 29,05 | 29,52 | 1,69% | 1.768.931,00 |
| 13.09.2024 | 29,29 | 29,69 | 28,91 | 29,03 | 0,14% | 1.617.629,00 |
| 12.09.2024 | 29,02 | 29,29 | 28,42 | 28,99 | -0,48% | 1.591.213,00 |
| 11.09.2024 | 28,23 | 29,39 | 28,00 | 29,13 | 3,63% | 2.259.908,00 |
| 10.09.2024 | 28,02 | 28,15 | 27,55 | 28,11 | 0,75% | 1.819.749,00 |
| 09.09.2024 | 28,10 | 28,39 | 27,88 | 27,90 | -1,03% | 1.989.148,00 |
| 06.09.2024 | 28,28 | 28,58 | 28,00 | 28,19 | -0,53% | 2.257.806,00 |
| 05.09.2024 | 28,44 | 28,48 | 28,01 | 28,34 | 0,67% | 1.874.277,00 |
| 04.09.2024 | 28,80 | 29,14 | 28,14 | 28,15 | -2,63% | 2.002.516,00 |
| 03.09.2024 | 29,43 | 29,51 | 28,50 | 28,91 | -3,25% | 1.729.981,00 |
| 30.08.2024 | 29,94 | 30,13 | 29,60 | 29,88 | -0,40% | 1.596.963,00 |
| 29.08.2024 | 29,73 | 30,17 | 29,43 | 30,00 | 1,25% | 1.171.189,00 |
| 28.08.2024 | 29,58 | 29,75 | 29,38 | 29,63 | -0,40% | 1.939.900,00 |
| 27.08.2024 | 30,10 | 30,22 | 29,68 | 29,75 | -1,78% | 1.364.561,00 |
| 26.08.2024 | 30,84 | 31,14 | 30,28 | 30,29 | -0,88% | 1.091.309,00 |
| 23.08.2024 | 30,41 | 30,88 | 30,31 | 30,56 | 1,33% | 1.749.321,00 |
| 22.08.2024 | 30,74 | 30,82 | 30,04 | 30,16 | -1,63% | 1.732.776,00 |
| 21.08.2024 | 31,11 | 31,16 | 30,41 | 30,66 | -0,55% | 1.141.468,00 |
| 20.08.2024 | 31,25 | 31,36 | 30,50 | 30,83 | -1,31% | 1.632.514,00 |
| 19.08.2024 | 30,64 | 31,42 | 30,61 | 31,24 | 2,39% | 1.145.352,00 |
| 16.08.2024 | 30,32 | 30,72 | 30,24 | 30,51 | -0,07% | 1.201.179,00 |
| 15.08.2024 | 29,70 | 30,62 | 29,70 | 30,53 | 1,90% | 2.189.819,00 |
| 14.08.2024 | 30,09 | 30,18 | 29,58 | 29,96 | 0,20% | 1.595.442,00 |
| 13.08.2024 | 29,92 | 30,15 | 29,51 | 29,90 | -0,86% | 2.010.522,00 |
| 12.08.2024 | 30,00 | 30,49 | 30,00 | 30,16 | 1,14% | 1.307.758,00 |
| 09.08.2024 | 29,54 | 29,90 | 29,35 | 29,82 | 0,64% | 1.516.961,00 |
| 08.08.2024 | 28,93 | 29,74 | 28,87 | 29,63 | 3,24% | 1.351.826,00 |
| 07.08.2024 | 29,09 | 29,50 | 28,61 | 28,70 | 0,84% | 2.114.676,00 |
| 06.08.2024 | 28,46 | 28,89 | 28,06 | 28,46 | 0,42% | 2.647.590,00 |
| 05.08.2024 | 28,00 | 28,57 | 27,29 | 28,34 | -2,04% | 4.488.472,00 |
| 02.08.2024 | 30,61 | 30,86 | 28,85 | 28,93 | -6,80% | 2.484.813,00 |
| 01.08.2024 | 31,33 | 31,54 | 30,63 | 31,04 | -0,61% | 2.383.874,00 |
| 31.07.2024 | 31,87 | 32,19 | 31,23 | 31,23 | -0,51% | 1.988.632,00 |