35.61
price down icon0.34%   -0.042
 
loading

Range Resources Corp-Aktien (RRC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $36.43 $34.81 $1.62 868,999.0 +0.03%
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%
2025-07-14 $39.47 $38.27 $1.20 2,509,201.0 +2.80%
2025-07-11 $38.35 $37.71 $0.6432 2,537,017.0 +1.59%
2025-07-10 $37.69 $36.85 $0.83 2,647,615.0 +0.51%
2025-07-09 $38.43 $37.41 $1.02 3,159,308.0 -2.52%
2025-07-08 $39.15 $38.41 $0.74 2,594,071.0 -0.83%
2025-07-07 $39.03 $38.31 $0.72 3,111,900.0 +0.36%
2025-07-03 $39.22 $38.30 $0.92 1,217,777.0 -0.49%
2025-07-02 $39.39 $38.42 $0.97 3,878,618.0 -0.39%
2025-07-01 $40.51 $38.85 $1.66 3,815,840.0 -4.20%
2025-06-30 $41.24 $40.22 $1.02 2,110,859.0 -1.31%
2025-06-27 $41.24 $40.60 $0.64 2,250,635.0 +0.73%
2025-06-26 $41.41 $40.72 $0.685 1,383,462.0 -0.37%
2025-06-25 $41.98 $40.99 $0.985 1,977,154.0 -2.07%
2025-06-24 $42.20 $40.45 $1.75 2,010,246.0 +1.33%

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
2025-07 $40.51 $34.81 $5.70 46,066,816.0 -12.32%
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%
oil_gas_ep DVN
$33.19
price up icon 1.21%
oil_gas_ep TPL
$929.42
price down icon 0.82%
oil_gas_ep EXE
$98.66
price down icon 1.04%
oil_gas_ep EQT
$51.81
price down icon 4.80%
oil_gas_ep WDS
$16.70
price up icon 2.17%
$143.98
price up icon 1.51%
Kapitalisierung:     |  Volumen (24h):