Holen Sie sich die Stockscreener-App
34.38
0.59%
0.20
Handel nachbörslich:
34.38
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Range Resources Corp-Aktien (RRC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $34.67 | $33.93 | $0.74 | 2,126,713.0 | +0.59% |
| 2025-08-12 | $34.40 | $33.85 | $0.5503 | 2,106,419.0 | +0.03% |
| 2025-08-11 | $34.86 | $34.09 | $0.77 | 2,240,269.0 | -1.19% |
| 2025-08-08 | $35.41 | $34.39 | $1.02 | 1,868,793.0 | -0.83% |
| 2025-08-07 | $35.58 | $34.77 | $0.81 | 1,626,382.0 | -0.51% |
| 2025-08-06 | $35.76 | $34.79 | $0.97 | 1,579,262.0 | -0.54% |
| 2025-08-05 | $35.34 | $34.71 | $0.63 | 1,879,452.0 | +0.95% |
| 2025-08-04 | $35.89 | $34.58 | $1.31 | 2,951,047.0 | -1.97% |
| 2025-08-01 | $36.62 | $35.28 | $1.34 | 2,578,771.0 | -3.02% |
| 2025-07-31 | $37.15 | $36.30 | $0.8499 | 2,059,250.0 | +0.08% |
| 2025-07-30 | $36.70 | $36.07 | $0.635 | 2,332,595.0 | +0.55% |
| 2025-07-29 | $36.76 | $35.79 | $0.97 | 2,644,397.0 | +2.62% |
| 2025-07-28 | $35.99 | $35.03 | $0.96 | 1,954,623.0 | +0.45% |
| 2025-07-25 | $36.42 | $35.23 | $1.19 | 2,169,883.0 | -2.34% |
| 2025-07-24 | $36.49 | $35.55 | $0.94 | 3,392,169.0 | +1.48% |
| 2025-07-23 | $35.93 | $35.42 | $0.51 | 3,002,045.0 | +0.20% |
| 2025-07-22 | $36.02 | $35.22 | $0.805 | 3,463,460.0 | +0.99% |
| 2025-07-21 | $37.91 | $35.26 | $2.66 | 6,106,093.0 | -7.78% |
| 2025-07-18 | $38.69 | $37.99 | $0.70 | 2,286,296.0 | +0.26% |
| 2025-07-17 | $38.24 | $37.55 | $0.69 | 2,464,568.0 | +0.90% |
| 2025-07-16 | $38.55 | $37.76 | $0.7894 | 2,812,345.0 | -0.63% |
| 2025-07-15 | $39.41 | $38.08 | $1.33 | 2,593,708.0 | -3.18% |
Range Resources Corp-Aktien (RRC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Range Resources Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RRC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Range Resources Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Range Resources Corp-Aktien (RRC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $36.62 | $33.85 | $2.77 | 21,083,821.0 | -6.37% |
| 2025-07 | $40.51 | $35.03 | $5.48 | 62,752,779.0 | -9.71% |
| 2025-06 | $43.50 | $37.01 | $6.49 | 55,332,218.0 | +6.91% |
| 2025-05 | $40.99 | $33.55 | $7.44 | 55,031,247.0 | +12.11% |
| 2025-04 | $40.93 | $30.32 | $10.61 | 74,175,550.0 | -15.03% |
| 2025-03 | $41.25 | $34.32 | $6.93 | 53,996,666.0 | +7.57% |
| 2025-02 | $40.49 | $35.55 | $4.94 | 53,078,477.0 | +0.22% |
| 2025-01 | $41.95 | $35.58 | $6.37 | 54,777,588.0 | +2.95% |
Range Resources Corp-Aktien (RRC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $37.13 | $32.84 | $4.29 | 38,501,040.0 | +1.87% |
| 2024-11 | $36.74 | $29.48 | $7.26 | 41,301,047.0 | +19.01% |
| 2024-10 | $33.21 | $28.99 | $4.22 | 57,101,505.0 | -2.37% |
| 2024-09 | $31.99 | $27.55 | $4.44 | 40,125,650.0 | +2.95% |
| 2024-08 | $31.54 | $27.29 | $4.25 | 39,664,077.0 | -4.32% |
| 2024-07 | $35.20 | $30.96 | $4.24 | 45,841,777.0 | -6.86% |
| 2024-06 | $38.16 | $33.13 | $5.03 | 47,701,567.0 | -9.16% |
| 2024-05 | $39.33 | $34.19 | $5.14 | 50,544,944.0 | +2.78% |
| 2024-04 | $38.25 | $34.18 | $4.07 | 51,266,352.0 | +4.30% |
| 2024-03 | $34.76 | $31.53 | $3.23 | 46,892,701.0 | +8.89% |
| 2024-02 | $33.16 | $27.60 | $5.56 | 65,060,980.0 | +8.88% |
| 2024-01 | $31.59 | $28.72 | $2.87 | 49,455,675.0 | -4.60% |
Range Resources Corp-Aktien (RRC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.21 | $28.43 | $4.78 | 53,162,998.0 | -6.34% |
| 2023-11 | $37.88 | $31.83 | $6.05 | 57,296,826.0 | -9.32% |
| 2023-10 | $35.95 | $29.70 | $6.25 | 66,669,176.0 | +10.58% |
| 2023-09 | $33.88 | $29.59 | $4.30 | 47,254,294.0 | +0.09% |
| 2023-08 | $34.54 | $30.35 | $4.19 | 47,926,782.0 | +3.02% |
| 2023-07 | $31.69 | $27.64 | $4.05 | 61,802,030.0 | +6.90% |
| 2023-06 | $29.82 | $25.89 | $3.93 | 82,332,031.0 | +7.42% |
| 2023-05 | $30.27 | $23.92 | $6.35 | 100,861,149.0 | +3.48% |
| 2023-04 | $27.91 | $24.35 | $3.56 | 71,304,837.0 | -0.08% |
| 2023-03 | $28.25 | $22.72 | $5.53 | 95,071,934.0 | -1.74% |
| 2023-02 | $29.77 | $22.61 | $7.16 | 147,890,164.0 | +7.67% |
| 2023-01 | $27.01 | $22.85 | $4.16 | 79,080,077.0 | +0.00% |
2.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):