37,185$
2,92%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,38 | 37,41 | 36,36 | 37,21 | 2,99% | 359.576,00 |
| 14.10.2025 | 35,77 | 36,57 | 35,52 | 36,13 | -2,27% | 2.395.605,00 |
| 13.10.2025 | 36,68 | 37,23 | 36,21 | 36,97 | 1,68% | 2.551.398,00 |
| 10.10.2025 | 38,27 | 38,79 | 36,35 | 36,36 | -5,73% | 3.437.267,00 |
| 09.10.2025 | 39,65 | 39,95 | 38,21 | 38,57 | -2,48% | 2.545.095,00 |
| 08.10.2025 | 38,96 | 39,89 | 38,25 | 39,55 | 0,48% | 3.621.802,00 |
| 07.10.2025 | 38,71 | 39,43 | 38,48 | 39,36 | 1,47% | 2.456.324,00 |
| 06.10.2025 | 38,33 | 38,86 | 37,90 | 38,79 | 1,41% | 2.207.724,00 |
| 03.10.2025 | 38,52 | 38,66 | 37,90 | 38,25 | -0,83% | 335.168,00 |
| 02.10.2025 | 39,62 | 39,96 | 38,38 | 38,57 | -2,92% | 3.160.460,00 |
| 01.10.2025 | 37,61 | 39,76 | 37,54 | 39,73 | 5,55% | 4.217.737,00 |
| 30.09.2025 | 37,15 | 37,96 | 36,86 | 37,64 | 0,70% | 2.976.027,00 |
| 29.09.2025 | 37,73 | 37,73 | 37,01 | 37,38 | -0,72% | 2.994.303,00 |
| 26.09.2025 | 37,17 | 37,97 | 37,04 | 37,65 | 0,88% | 2.360.215,00 |
| 25.09.2025 | 36,95 | 37,77 | 36,92 | 37,32 | 1,33% | 3.524.509,00 |
| 24.09.2025 | 35,96 | 37,16 | 35,80 | 36,83 | 3,05% | 3.267.533,00 |
| 23.09.2025 | 35,23 | 36,16 | 35,00 | 35,74 | 2,32% | 3.820.919,00 |
| 22.09.2025 | 34,37 | 35,10 | 34,22 | 34,93 | 1,25% | 2.485.264,00 |
| 19.09.2025 | 34,94 | 35,15 | 33,97 | 34,50 | -2,24% | 5.784.528,00 |
| 18.09.2025 | 35,77 | 35,78 | 34,98 | 35,29 | -0,70% | 2.461.200,00 |
| 17.09.2025 | 35,90 | 36,36 | 35,42 | 35,54 | -0,98% | 2.636.700,00 |
| 16.09.2025 | 35,29 | 36,02 | 34,69 | 35,89 | 2,25% | 4.117.543,00 |
| 15.09.2025 | 35,00 | 35,29 | 34,82 | 35,10 | -0,57% | 3.875.903,00 |
| 12.09.2025 | 35,38 | 35,76 | 35,21 | 35,30 | 0,34% | 3.566.181,00 |
| 11.09.2025 | 34,49 | 35,19 | 34,34 | 35,18 | 0,98% | 3.575.961,00 |
| 10.09.2025 | 34,03 | 35,05 | 34,03 | 34,84 | 1,57% | 2.472.189,00 |
| 09.09.2025 | 34,20 | 34,71 | 33,99 | 34,30 | 0,70% | 2.627.764,00 |
| 08.09.2025 | 35,19 | 35,27 | 33,94 | 34,06 | -1,84% | 4.135.614,00 |
| 05.09.2025 | 34,71 | 35,02 | 34,15 | 34,70 | -0,69% | 2.998.652,00 |
| 04.09.2025 | 34,26 | 34,97 | 34,26 | 34,94 | 1,72% | 3.275.066,00 |
| 03.09.2025 | 34,75 | 35,19 | 34,06 | 34,35 | -0,84% | 2.823.755,00 |
| 02.09.2025 | 34,12 | 34,75 | 33,78 | 34,64 | 1,08% | 1.820.581,00 |
| 29.08.2025 | 34,36 | 34,59 | 34,09 | 34,27 | -0,49% | 1.928.727,00 |
| 28.08.2025 | 33,88 | 34,49 | 33,47 | 34,44 | 1,80% | 2.118.776,00 |
| 27.08.2025 | 34,15 | 34,87 | 33,81 | 33,83 | -0,41% | 3.567.680,00 |
| 26.08.2025 | 33,46 | 34,25 | 33,06 | 33,97 | 1,71% | 2.585.859,00 |
| 25.08.2025 | 33,08 | 33,70 | 33,08 | 33,40 | 0,15% | 2.372.636,00 |
| 22.08.2025 | 33,28 | 33,75 | 33,11 | 33,35 | 0,48% | 2.148.133,00 |
| 21.08.2025 | 33,13 | 33,42 | 32,82 | 33,19 | 0,33% | 1.816.816,00 |
| 20.08.2025 | 32,90 | 33,26 | 32,60 | 33,08 | 0,88% | 2.349.359,00 |
| 19.08.2025 | 32,88 | 33,18 | 32,72 | 32,79 | -1,00% | 2.117.380,00 |
| 18.08.2025 | 33,57 | 33,63 | 32,81 | 33,12 | -3,66% | 4.404.918,00 |
| 15.08.2025 | 34,52 | 34,79 | 34,21 | 34,38 | 0,41% | 2.454.691,00 |
| 14.08.2025 | 34,34 | 34,78 | 33,96 | 34,24 | -0,41% | 2.477.519,00 |
| 13.08.2025 | 34,33 | 34,67 | 33,93 | 34,38 | 0,59% | 1.900.778,00 |
| 12.08.2025 | 34,40 | 34,40 | 33,85 | 34,18 | 0,03% | 2.106.419,00 |
| 11.08.2025 | 34,71 | 34,86 | 34,09 | 34,17 | -1,19% | 2.240.582,00 |
| 08.08.2025 | 35,08 | 35,41 | 34,39 | 34,58 | -0,83% | 1.868.825,00 |
| 07.08.2025 | 35,28 | 35,58 | 34,77 | 34,87 | -0,51% | 1.596.760,00 |
| 06.08.2025 | 35,56 | 35,76 | 34,79 | 35,05 | -0,54% | 1.578.992,00 |
| 05.08.2025 | 34,97 | 35,34 | 34,71 | 35,24 | 0,95% | 1.821.798,00 |
| 04.08.2025 | 35,45 | 35,89 | 34,58 | 34,91 | -1,97% | 2.925.953,00 |
| 01.08.2025 | 36,29 | 36,62 | 35,29 | 35,61 | -3,02% | 2.578.834,00 |
| 31.07.2025 | 36,47 | 37,15 | 36,30 | 36,72 | 0,08% | 2.053.532,00 |
| 30.07.2025 | 36,22 | 36,71 | 36,07 | 36,69 | 0,55% | 2.330.594,00 |
| 29.07.2025 | 35,90 | 36,76 | 35,79 | 36,49 | 2,62% | 2.643.534,00 |
| 28.07.2025 | 35,88 | 35,99 | 35,03 | 35,56 | 0,45% | 1.933.462,00 |
| 25.07.2025 | 36,24 | 36,42 | 35,23 | 35,40 | -2,34% | 2.170.367,00 |
| 24.07.2025 | 36,15 | 36,49 | 35,55 | 36,25 | 1,48% | 3.374.572,00 |
| 23.07.2025 | 35,30 | 36,43 | 34,81 | 35,72 | 0,20% | 7.502.640,00 |
| 22.07.2025 | 35,28 | 36,03 | 35,22 | 35,65 | 0,99% | 3.441.646,00 |
| 21.07.2025 | 37,45 | 37,92 | 35,26 | 35,30 | -7,78% | 6.105.750,00 |
| 18.07.2025 | 38,46 | 38,69 | 37,99 | 38,28 | 0,26% | 2.286.518,00 |
| 17.07.2025 | 37,78 | 38,24 | 37,55 | 38,18 | 0,90% | 2.463.831,00 |
| 16.07.2025 | 38,40 | 38,55 | 37,76 | 37,84 | -0,63% | 2.811.776,00 |
| 15.07.2025 | 39,41 | 39,41 | 38,08 | 38,08 | -3,18% | 2.593.007,00 |
| 14.07.2025 | 38,28 | 39,47 | 38,27 | 39,33 | 2,80% | 2.509.200,00 |
| 11.07.2025 | 37,83 | 38,35 | 37,71 | 38,26 | 1,59% | 2.537.022,00 |
| 10.07.2025 | 37,35 | 37,69 | 36,86 | 37,66 | 0,51% | 2.647.493,00 |
| 09.07.2025 | 38,06 | 38,43 | 37,41 | 37,47 | -2,52% | 3.030.306,00 |
| 08.07.2025 | 38,94 | 39,15 | 38,41 | 38,44 | -0,83% | 2.558.977,00 |
| 07.07.2025 | 38,41 | 39,03 | 38,31 | 38,76 | 0,36% | 3.106.572,00 |
| 03.07.2025 | 38,91 | 39,22 | 38,30 | 38,62 | -0,49% | 1.217.777,00 |
| 02.07.2025 | 39,10 | 39,39 | 38,42 | 38,81 | -0,39% | 3.823.071,00 |
| 01.07.2025 | 40,26 | 40,51 | 38,85 | 38,96 | -4,20% | 3.742.703,00 |
| 30.06.2025 | 40,26 | 41,24 | 40,22 | 40,67 | -1,31% | 2.107.898,00 |
| 27.06.2025 | 41,21 | 41,24 | 40,60 | 41,21 | 0,73% | 2.275.365,00 |
| 26.06.2025 | 40,88 | 41,41 | 40,72 | 40,91 | -0,37% | 1.383.182,00 |
| 25.06.2025 | 41,83 | 41,98 | 40,99 | 41,06 | -2,07% | 1.971.096,00 |
| 24.06.2025 | 40,46 | 42,20 | 40,45 | 41,93 | 1,33% | 1.972.781,00 |
| 23.06.2025 | 43,42 | 43,50 | 41,19 | 41,38 | -4,28% | 2.891.176,00 |
| 20.06.2025 | 42,46 | 43,33 | 42,22 | 43,23 | 1,55% | 3.028.995,00 |
| 18.06.2025 | 42,58 | 43,27 | 41,88 | 42,57 | 0,73% | 2.689.182,00 |
| 17.06.2025 | 42,03 | 42,53 | 41,32 | 42,26 | 1,25% | 2.785.066,00 |
| 16.06.2025 | 41,10 | 42,50 | 40,97 | 41,74 | 0,85% | 3.787.187,00 |
| 13.06.2025 | 40,48 | 41,46 | 39,27 | 41,39 | 3,17% | 4.663.455,00 |
| 12.06.2025 | 39,30 | 40,16 | 38,86 | 40,12 | 2,01% | 2.503.118,00 |
| 11.06.2025 | 39,25 | 39,75 | 38,79 | 39,33 | 1,55% | 2.613.878,00 |
| 10.06.2025 | 39,09 | 39,68 | 38,71 | 38,73 | -0,21% | 2.966.318,00 |
| 09.06.2025 | 38,30 | 39,28 | 38,06 | 38,81 | 1,09% | 3.538.547,00 |
| 06.06.2025 | 37,79 | 38,66 | 37,48 | 38,39 | 2,65% | 2.078.061,00 |
| 05.06.2025 | 37,91 | 38,01 | 37,01 | 37,40 | -0,82% | 2.926.144,00 |
| 04.06.2025 | 38,95 | 38,96 | 37,33 | 37,71 | -3,41% | 4.505.254,00 |
| 03.06.2025 | 38,71 | 39,36 | 38,59 | 39,04 | 0,31% | 1.809.697,00 |
| 02.06.2025 | 39,24 | 39,30 | 38,42 | 38,92 | 2,31% | 2.695.075,00 |
| 30.05.2025 | 39,03 | 39,03 | 37,65 | 38,04 | -2,98% | 4.435.952,00 |
| 29.05.2025 | 39,44 | 39,62 | 39,08 | 39,21 | -0,33% | 1.668.740,00 |
| 28.05.2025 | 40,09 | 40,09 | 39,17 | 39,34 | -1,18% | 2.691.725,00 |
| 27.05.2025 | 39,81 | 40,21 | 39,29 | 39,81 | 0,66% | 2.252.204,00 |
| 23.05.2025 | 39,30 | 39,85 | 38,96 | 39,55 | 0,36% | 1.366.903,00 |