Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -7,36% | - |
| 30.04.2024 | 34,49 | 34,49 | 34,49 | 34,49 | 0,52% | - |
| 29.04.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -1,49% | - |
| 26.04.2024 | 34,83 | 34,83 | 34,83 | 34,83 | -0,29% | - |
| 25.04.2024 | 34,93 | 34,93 | 34,93 | 34,93 | 3,04% | - |
| 24.04.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 1,01% | - |
| 23.04.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 3,23% | - |
| 22.04.2024 | 32,51 | 32,51 | 32,51 | 32,51 | 0,18% | - |
| 19.04.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,75% | - |
| 18.04.2024 | 32,21 | 32,21 | 32,21 | 32,21 | -0,86% | - |
| 17.04.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -0,79% | - |
| 16.04.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -1,95% | - |
| 15.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,09% | - |
| 12.04.2024 | 33,37 | 33,37 | 33,37 | 33,37 | -0,21% | - |
| 11.04.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 1,43% | - |
| 10.04.2024 | 32,97 | 32,97 | 32,97 | 32,97 | 0,89% | - |
| 09.04.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 3,12% | - |
| 08.04.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -1,58% | - |
| 05.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,25% | - |
| 04.04.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -0,19% | - |
| 03.04.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,00% | - |
| 02.04.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 2,19% | - |
| 28.03.2024 | 31,49 | 31,49 | 31,49 | 31,49 | 3,93% | - |
| 27.03.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,92% | - |
| 26.03.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 0,39% | - |
| 25.03.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 0,63% | - |
| 22.03.2024 | 30,27 | 30,27 | 30,27 | 30,27 | 1,44% | - |
| 21.03.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -0,13% | - |
| 20.03.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 1,77% | - |
| 19.03.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,51% | - |
| 18.03.2024 | 29,21 | 29,21 | 29,21 | 29,21 | -0,44% | - |
| 15.03.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -0,34% | - |
| 14.03.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,37% | - |
| 13.03.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,37% | - |
| 12.03.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,74% | - |
| 11.03.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 0,34% | - |
| 08.03.2024 | 29,78 | 29,78 | 29,78 | 29,78 | -0,03% | - |
| 07.03.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -1,06% | - |
| 06.03.2024 | 30,00 | 30,11 | 30,00 | 30,11 | 2,35% | 10,00 |
| 05.03.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 0,20% | - |
| 04.03.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 1,24% | - |
| 01.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,08% | - |
| 29.02.2024 | 28,69 | 28,69 | 28,69 | 28,69 | 0,35% | - |
| 28.02.2024 | 28,59 | 28,59 | 28,59 | 28,59 | -0,38% | - |
| 27.02.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,99% | - |
| 26.02.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -3,95% | - |
| 23.02.2024 | 29,00 | 29,59 | 29,00 | 29,59 | -0,57% | 100,00 |
| 22.02.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -2,49% | - |
| 21.02.2024 | 28,00 | 30,52 | 28,00 | 30,52 | 7,88% | 2.000,00 |
| 20.02.2024 | 28,29 | 28,29 | 28,29 | 28,29 | 0,57% | - |
| 19.02.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 1,48% | - |
| 16.02.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 4,37% | - |
| 15.02.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 0,99% | - |
| 14.02.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,60% | - |
| 13.02.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 3,04% | - |
| 12.02.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -1,61% | - |
| 09.02.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 1,79% | - |
| 08.02.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,70% | - |
| 07.02.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -0,96% | - |
| 06.02.2024 | 25,95 | 26,07 | 25,95 | 26,07 | -1,66% | 450,00 |
| 05.02.2024 | 26,51 | 26,51 | 26,51 | 26,51 | 0,19% | - |
| 02.02.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -0,82% | - |
| 01.02.2024 | 26,68 | 26,68 | 26,68 | 26,68 | -2,84% | - |
| 31.01.2024 | 27,46 | 27,46 | 27,46 | 27,46 | 1,29% | - |
| 30.01.2024 | 27,11 | 27,11 | 27,11 | 27,11 | -0,73% | - |
| 29.01.2024 | 27,31 | 27,31 | 27,31 | 27,31 | 0,70% | - |
| 26.01.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 0,11% | - |
| 25.01.2024 | 27,09 | 27,09 | 27,09 | 27,09 | 1,01% | - |
| 24.01.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 0,37% | - |
| 23.01.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -0,11% | - |
| 22.01.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,04% | - |
| 19.01.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,34% | - |
| 18.01.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -0,63% | - |
| 17.01.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -3,33% | - |
| 16.01.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,40% | - |
| 15.01.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 2,54% | - |
| 12.01.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -1,49% | - |
| 11.01.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -1,47% | - |
| 10.01.2024 | 27,97 | 27,97 | 27,97 | 27,97 | 0,76% | - |
| 09.01.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,40% | - |
| 08.01.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,51% | - |
| 05.01.2024 | 27,51 | 27,51 | 27,51 | 27,51 | -2,20% | - |
| 04.01.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 1,15% | - |
| 03.01.2024 | 27,81 | 27,81 | 27,81 | 27,81 | 1,64% | - |
| 02.01.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -0,76% | - |
| 29.12.2023 | 27,57 | 27,57 | 27,57 | 27,57 | -0,22% | - |
| 28.12.2023 | 27,63 | 27,63 | 27,63 | 27,63 | -0,22% | - |
| 27.12.2023 | 27,69 | 27,69 | 27,69 | 27,69 | 0,69% | - |
| 22.12.2023 | 27,50 | 27,50 | 27,50 | 27,50 | 2,34% | - |
| 21.12.2023 | 26,87 | 26,87 | 26,87 | 26,87 | -2,18% | - |
| 20.12.2023 | 27,47 | 27,47 | 27,47 | 27,47 | 0,07% | - |
| 19.12.2023 | 27,45 | 27,45 | 27,45 | 27,45 | 0,99% | - |
| 18.12.2023 | 27,18 | 27,18 | 27,18 | 27,18 | -0,88% | - |
| 15.12.2023 | 27,42 | 27,42 | 27,42 | 27,42 | 2,05% | - |
| 14.12.2023 | 26,87 | 26,87 | 26,87 | 26,87 | 1,32% | - |
| 13.12.2023 | 26,52 | 26,52 | 26,52 | 26,52 | -3,32% | - |
| 12.12.2023 | 27,43 | 27,43 | 27,43 | 27,43 | -2,11% | - |
| 11.12.2023 | 28,02 | 28,02 | 28,02 | 28,02 | 3,51% | 20,00 |
| 08.12.2023 | 27,07 | 27,07 | 27,07 | 27,07 | -0,77% | - |
| 07.12.2023 | 27,28 | 27,28 | 27,28 | 27,28 | -7,02% | - |