Mercados españoles abiertos en 7 hrs 55 min

Range Resources Corporation (RRC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,77+1,19 (+3,25%)
Al cierre: 04:00PM EDT
37,92 +0,15 (+0,40%)
Después del cierre: 06:34PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202437,2737,8936,6137,7737,774.659.603
23 abr 202436,0236,9635,7636,5836,582.935.500
22 abr 202435,2536,4034,9836,1136,113.169.300
19 abr 202434,7835,3534,7735,2735,272.046.300
18 abr 202434,7435,0934,6734,7834,781.459.700
17 abr 202435,0535,4434,7234,7234,721.817.400
16 abr 202434,8835,0134,1934,9534,951.912.700
15 abr 202436,1736,2234,9635,0535,051.866.700
12 abr 202436,2337,1135,8736,0136,012.322.900
11 abr 202436,1236,3735,4236,0336,031.923.300
10 abr 202435,8536,4535,8536,3336,331.677.700
09 abr 202436,0836,3235,8436,2036,202.224.200
08 abr 202435,1735,9435,0735,8535,851.592.900
05 abr 202434,7535,2234,2935,0335,032.752.400
04 abr 202435,3135,4634,9735,1435,142.286.000
03 abr 202435,1935,4034,8135,1435,141.825.900
02 abr 202434,7835,0534,5535,0035,002.360.500
01 abr 202434,7134,9534,1834,8134,811.847.200
28 mar 202434,5134,7634,2934,4334,432.383.000
27 mar 202432,9034,4332,8334,3534,352.206.400
26 mar 202433,4933,7233,0833,1033,101.558.900
25 mar 202433,3033,7433,2833,4433,441.960.600
22 mar 202432,9133,2432,8133,2133,211.585.000
21 mar 202432,9133,3032,7933,0533,053.141.500
20 mar 202432,5133,4132,3932,8832,882.210.200
19 mar 202432,0432,8032,0432,7132,711.536.600
18 mar 202432,3232,3231,9332,1432,141.866.400
15 mar 202432,0232,4431,7432,0432,046.851.800
14 mar 202432,5632,7131,5432,1532,152.479.100
14 mar 20240.08 Dividendo
13 mar 202432,7233,1532,3732,4532,372.241.700
12 mar 202432,9332,9332,3232,5532,471.597.800
11 mar 202432,8633,0232,2932,6832,603.133.100
08 mar 202433,2433,3932,8133,1133,031.404.500
07 mar 202432,8133,0832,5832,8632,782.533.600
06 mar 202432,8632,9632,4432,7732,691.965.900
05 mar 202432,1933,2032,1932,8332,752.179.000
04 mar 202432,7332,9132,2832,3432,262.101.700
01 mar 202431,7532,4131,5332,1432,062.441.700
29 feb 202431,4731,9931,3131,6231,542.530.900
28 feb 202431,3631,6231,1131,3931,311.896.100
27 feb 202431,7131,7731,2431,3431,261.844.700
26 feb 202431,6031,7731,0131,4131,332.729.300
23 feb 202431,1931,4530,5831,1631,083.220.500
22 feb 202430,0032,3930,0031,7831,706.462.400
21 feb 202431,6033,1631,6032,8832,805.479.300
20 feb 202430,5930,9130,2630,5230,442.675.100
16 feb 202430,0331,1529,8830,7530,673.506.000
15 feb 202429,1230,7829,1230,1330,064.182.800
14 feb 202428,4128,8727,6928,8528,784.473.100
13 feb 202428,2928,7227,9428,4728,403.274.900
12 feb 202428,1028,9128,0928,7328,662.138.500
09 feb 202428,3428,4627,7327,9927,923.550.500
08 feb 202427,7828,6527,6828,4628,393.895.800
07 feb 202428,2328,4227,6027,9027,833.712.600
06 feb 202428,1628,7627,9328,0828,012.625.700
05 feb 202428,5828,7027,9228,1728,102.017.300
02 feb 202428,9128,9728,4728,8028,732.637.000
01 feb 202429,3229,4028,6929,0028,932.460.800
31 ene 202430,0330,2029,0429,0428,972.278.100
30 ene 202429,3630,2829,2230,0830,012.366.900
29 ene 202429,7829,8128,9029,5829,512.338.700
26 ene 202429,6029,9229,1829,8929,822.338.700
25 ene 202430,2430,2929,5329,7829,711.410.800
24 ene 202429,7830,0929,6529,7829,711.792.600
23 ene 202429,3429,7829,1129,4029,332.481.300
22 ene 202429,3429,7129,1029,3929,321.823.200
19 ene 202429,1629,7628,7229,7029,633.241.700
18 ene 202429,6829,7029,1729,3529,281.843.500
17 ene 202429,3729,8429,1429,5029,432.465.000
16 ene 202430,4330,6429,4929,7029,633.070.600
12 ene 202430,8131,0730,4230,8630,781.695.700
11 ene 202430,2830,9729,8030,0429,973.277.800
10 ene 202430,6530,6530,1730,5230,442.624.600
09 ene 202431,1531,1630,3330,8030,722.601.500
08 ene 202430,1830,8529,5630,8430,762.501.200
05 ene 202430,2430,9530,1530,8430,762.352.200
04 ene 202431,5031,5930,2230,2930,222.651.300
03 ene 202430,6931,0130,1130,9930,912.842.000
02 ene 202430,8731,0930,5130,8030,721.738.400
29 dic 202330,8531,0530,4330,4430,361.600.500
28 dic 202331,0131,4130,8030,8330,751.432.200
27 dic 202331,1231,2530,7530,9530,871.892.500
26 dic 202330,7631,0630,6930,8730,791.519.800
22 dic 202330,5930,8630,3030,6430,561.853.000
21 dic 202330,0030,5729,9230,5030,421.419.600
20 dic 202330,4730,8229,6129,6529,581.825.900
19 dic 202330,0830,5429,6030,4830,401.990.200
18 dic 202330,6030,6830,0630,3730,303.219.600
15 dic 202330,3230,3929,7529,9229,855.819.700
14 dic 202329,6530,4129,5830,4030,333.838.200
14 dic 20230.08 Dividendo
13 dic 202329,3029,6828,8329,6729,523.079.300
12 dic 202329,0229,5228,7329,0828,933.080.500
11 dic 202328,6629,9528,4329,8029,653.931.800
08 dic 202329,6730,0429,3529,7029,552.658.600
07 dic 202329,6629,9629,1229,4129,262.724.000
06 dic 202331,0031,0029,5529,5829,434.946.200
05 dic 202332,0132,1431,2031,3331,172.308.600
04 dic 202332,1332,5531,5431,7331,572.741.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...