Stockscreener 앱 받기
34.25
2.42%
0.81
시간 외 거래:
34.25
Range Resources Corp 주식 (RRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $34.53 | $33.58 | $0.95 | 1,291,349.0 | +2.42% |
| 2024-11-15 | $34.05 | $33.36 | $0.69 | 1,864,723.0 | -0.56% |
| 2024-11-14 | $34.10 | $33.22 | $0.885 | 1,691,134.0 | -0.83% |
| 2024-11-13 | $34.27 | $33.62 | $0.645 | 1,787,121.0 | -0.53% |
| 2024-11-12 | $34.54 | $33.99 | $0.545 | 2,474,459.0 | -1.07% |
| 2024-11-11 | $34.56 | $33.40 | $1.16 | 2,711,752.0 | +4.33% |
| 2024-11-08 | $33.11 | $32.60 | $0.51 | 1,341,483.0 | +0.85% |
| 2024-11-07 | $33.09 | $32.50 | $0.59 | 1,112,581.0 | -0.21% |
| 2024-11-06 | $32.95 | $31.45 | $1.50 | 2,447,026.0 | +6.63% |
| 2024-11-05 | $30.98 | $30.55 | $0.425 | 1,331,033.0 | +0.72% |
| 2024-11-04 | $30.90 | $29.81 | $1.09 | 1,908,868.0 | +2.48% |
| 2024-11-01 | $30.64 | $29.48 | $1.16 | 2,539,034.0 | -0.70% |
| 2024-10-31 | $31.51 | $30.02 | $1.49 | 2,572,556.0 | -4.64% |
| 2024-10-30 | $31.78 | $31.05 | $0.735 | 2,096,510.0 | +1.58% |
| 2024-10-29 | $31.30 | $30.79 | $0.505 | 2,344,691.0 | +0.06% |
| 2024-10-28 | $31.13 | $30.37 | $0.76 | 2,054,114.0 | -1.12% |
| 2024-10-25 | $31.86 | $30.94 | $0.92 | 2,956,584.0 | -0.35% |
| 2024-10-24 | $31.56 | $30.33 | $1.23 | 3,693,188.0 | +1.58% |
| 2024-10-23 | $31.39 | $29.69 | $1.70 | 5,860,479.0 | +3.51% |
| 2024-10-22 | $30.32 | $29.83 | $0.49 | 2,582,969.0 | -0.17% |
Range Resources Corp 주식 (RRC) 연도별 가격 이력
이 심층 분석에서는 Range Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Range Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Range Resources Corp 주식 (RRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.56 | $29.48 | $5.08 | 23,791,912.0 | +14.05% |
| 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 주식 (RRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Range Resources Corp 주식 (RRC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.50 | $24.17 | $5.33 | 77,651,773.0 | -13.34% |
| 2022-11 | $31.48 | $26.51 | $4.97 | 72,875,598.0 | +1.37% |
| 2022-10 | $29.34 | $25.05 | $4.29 | 96,774,958.0 | +12.75% |
| 2022-09 | $33.72 | $23.39 | $10.33 | 92,904,303.0 | -23.13% |
| 2022-08 | $36.38 | $29.20 | $7.18 | 80,680,975.0 | -0.64% |
| 2022-07 | $34.00 | $23.37 | $10.63 | 85,185,692.0 | +33.62% |
| 2022-06 | $37.44 | $23.61 | $13.83 | 108,562,610.0 | -27.10% |
| 2022-05 | $37.12 | $25.62 | $11.50 | 103,306,233.0 | +13.39% |
| 2022-04 | $34.61 | $28.34 | $6.27 | 91,008,443.0 | -1.45% |
| 2022-03 | $32.33 | $22.95 | $9.38 | 192,411,792.0 | +32.37% |
| 2022-02 | $24.36 | $18.62 | $5.74 | 109,991,117.0 | +19.22% |
| 2022-01 | $22.50 | $16.71 | $5.79 | 113,517,315.0 | +7.96% |
1.51%
자본화:
|
볼륨(24시간):