Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,14 | 38,14 | 38,14 | 38,14 | 0,08% | - |
| 19.10.2026 | 38,11 | 38,11 | 38,11 | 38,11 | 4,78% | - |
| 16.10.2026 | 36,54 | 36,54 | 36,37 | 36,37 | -1,52% | 250,00 |
| 15.10.2026 | 36,93 | 36,93 | 36,93 | 36,93 | -1,57% | - |
| 14.10.2026 | 37,52 | 37,52 | 37,52 | 37,52 | 2,35% | - |
| 13.10.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 1,44% | - |
| 12.10.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 0,58% | - |
| 09.10.2026 | 35,93 | 35,93 | 35,93 | 35,93 | 1,84% | - |
| 08.10.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -1,42% | - |
| 07.10.2026 | 35,28 | 35,79 | 35,28 | 35,79 | 4,77% | 230,00 |
| 06.10.2026 | 34,16 | 34,16 | 34,16 | 34,16 | 1,24% | - |
| 05.10.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 1,90% | - |
| 02.10.2026 | 33,11 | 33,11 | 33,11 | 33,11 | 2,10% | - |
| 01.10.2026 | 32,43 | 32,43 | 32,43 | 32,43 | 0,71% | - |
| 30.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -4,25% | - |
| 29.09.2026 | 33,02 | 33,63 | 33,02 | 33,63 | -0,50% | 100,00 |
| 28.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,09% | - |
| 25.09.2026 | 33,83 | 33,83 | 33,83 | 33,83 | 0,21% | - |
| 24.09.2026 | 33,76 | 33,76 | 33,76 | 33,76 | 1,66% | - |
| 23.09.2026 | 33,21 | 33,21 | 33,21 | 33,21 | 1,65% | - |
| 22.09.2026 | 32,67 | 32,67 | 32,67 | 32,67 | -1,54% | - |
| 21.09.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -1,60% | - |
| 18.09.2026 | 33,72 | 33,72 | 33,72 | 33,72 | 0,51% | - |
| 17.09.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -6,62% | - |
| 16.09.2026 | 35,93 | 35,93 | 35,93 | 35,93 | 2,34% | - |
| 15.09.2026 | 35,11 | 35,11 | 35,11 | 35,11 | -0,31% | - |
| 14.09.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -1,15% | - |
| 11.09.2026 | 35,63 | 35,63 | 35,63 | 35,63 | 0,34% | - |
| 10.09.2026 | 35,51 | 35,51 | 35,51 | 35,51 | -0,42% | - |
| 09.09.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -0,45% | - |
| 08.09.2026 | 35,82 | 35,82 | 35,82 | 35,82 | -0,06% | - |
| 07.09.2026 | 35,84 | 35,84 | 35,84 | 35,84 | -0,67% | - |
| 04.09.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -0,50% | - |
| 03.09.2026 | 36,26 | 36,26 | 36,26 | 36,26 | -0,03% | - |
| 02.09.2026 | 36,27 | 36,27 | 36,27 | 36,27 | 2,89% | - |
| 01.09.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -0,90% | - |
| 31.08.2026 | 35,57 | 35,57 | 35,57 | 35,57 | -0,36% | - |
| 28.08.2026 | 35,41 | 35,80 | 35,41 | 35,70 | 1,10% | 1.040,00 |
| 27.08.2026 | 35,31 | 35,31 | 35,31 | 35,31 | 1,49% | - |
| 26.08.2026 | 34,79 | 34,79 | 34,79 | 34,79 | -1,25% | - |
| 25.08.2026 | 35,05 | 35,23 | 35,05 | 35,23 | 0,74% | 1.500,00 |
| 24.08.2026 | 34,97 | 34,97 | 34,97 | 34,97 | 1,27% | - |
| 21.08.2026 | 34,53 | 34,53 | 34,53 | 34,53 | 0,96% | - |
| 20.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,50% | - |
| 19.08.2026 | 34,03 | 34,03 | 34,03 | 34,03 | 1,04% | - |
| 18.08.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -2,15% | - |
| 17.08.2026 | 34,42 | 34,42 | 34,42 | 34,42 | 0,58% | - |
| 14.08.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -0,93% | - |
| 13.08.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -1,12% | - |
| 12.08.2026 | 34,93 | 34,93 | 34,93 | 34,93 | 1,10% | - |
| 11.08.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 5,37% | - |
| 10.08.2026 | 32,79 | 32,79 | 32,79 | 32,79 | -1,03% | - |
| 07.08.2026 | 33,13 | 33,13 | 33,13 | 33,13 | 1,35% | - |
| 06.08.2026 | 32,69 | 32,69 | 32,69 | 32,69 | -3,99% | - |
| 05.08.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -1,90% | - |
| 04.08.2026 | 34,71 | 34,71 | 34,71 | 34,71 | 3,80% | - |
| 03.08.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -1,70% | - |
| 31.07.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -1,42% | - |
| 30.07.2026 | 34,51 | 34,51 | 34,51 | 34,51 | 2,65% | - |
| 29.07.2026 | 33,62 | 33,62 | 33,62 | 33,62 | 1,88% | - |
| 28.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,38% | - |
| 27.07.2026 | 32,55 | 32,55 | 32,55 | 32,55 | -3,76% | - |
| 24.07.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 0,51% | - |
| 23.07.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 2,75% | - |
| 22.07.2026 | 32,75 | 32,75 | 32,75 | 32,75 | 3,02% | - |
| 21.07.2026 | 31,79 | 31,79 | 31,79 | 31,79 | -0,50% | - |
| 20.07.2026 | 31,95 | 31,95 | 31,95 | 31,95 | 1,88% | - |
| 17.07.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,74% | - |
| 16.07.2026 | 31,13 | 31,13 | 31,13 | 31,13 | -1,33% | - |
| 15.07.2026 | 31,55 | 31,55 | 31,55 | 31,55 | 0,10% | - |
| 14.07.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 0,83% | - |
| 13.07.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -1,94% | - |
| 10.07.2026 | 31,88 | 31,88 | 31,88 | 31,88 | -1,24% | - |
| 09.07.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -1,68% | - |
| 08.07.2026 | 32,83 | 32,83 | 32,83 | 32,83 | 1,58% | - |
| 07.07.2026 | 32,32 | 32,32 | 32,32 | 32,32 | -0,52% | - |
| 06.07.2026 | 32,79 | 32,79 | 32,49 | 32,49 | -0,64% | 100,00 |
| 03.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 1,65% | - |
| 02.07.2026 | 32,17 | 32,17 | 32,17 | 32,17 | -0,34% | - |
| 01.07.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 2,12% | - |
| 30.06.2026 | 31,61 | 31,61 | 31,61 | 31,61 | -2,71% | - |
| 29.06.2026 | 32,49 | 32,49 | 32,49 | 32,49 | 2,85% | - |
| 26.06.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -0,22% | - |
| 25.06.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -1,03% | - |
| 24.06.2026 | 31,99 | 31,99 | 31,99 | 31,99 | 0,28% | - |
| 23.06.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 1,24% | - |
| 22.06.2026 | 31,51 | 31,51 | 31,51 | 31,51 | 0,00% | - |
| 19.06.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -0,13% | - |
| 18.06.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -1,38% | - |
| 17.06.2026 | 31,99 | 31,99 | 31,99 | 31,99 | -0,22% | - |
| 16.06.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -1,26% | - |
| 15.06.2026 | 32,47 | 32,47 | 32,47 | 32,47 | 0,03% | - |
| 12.06.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -3,28% | - |
| 11.06.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 2,01% | - |
| 10.06.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -1,14% | - |
| 09.06.2026 | 33,28 | 33,28 | 33,28 | 33,28 | -2,66% | - |
| 08.06.2026 | 34,19 | 34,19 | 34,19 | 34,19 | -0,96% | - |
| 05.06.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 1,62% | - |
| 04.06.2026 | 33,97 | 33,97 | 33,97 | 33,97 | 0,50% | - |
| 03.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,09% | - |