Range Resources Corporation RRC
NYSE · Vereinigte Staaten · Energierohstoffe
$37,15+0,09 (+0,24 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,04 | +0,43 % | $37,01 | $37,62 | $36,86 | 2,47M |
| 2026-09-29 | $36,88 | -2,59 % | $37,33 | $37,74 | $36,76 | 2,94M |
| 2026-09-28 | $37,86 | -1,94 % | $38,56 | $38,56 | $37,84 | 3,37M |
| 2026-09-25 | $38,61 | -1,35 % | $38,50 | $38,82 | $38,18 | 3,03M |
| 2026-09-24 | $39,14 | +0,95 % | $39,11 | $39,44 | $38,60 | 2,16M |
| 2026-09-23 | $38,77 | +1,17 % | $38,63 | $39,60 | $38,51 | 2,31M |
| 2026-09-22 | $38,32 | +1,32 % | $37,44 | $38,87 | $37,39 | 3,25M |
| 2026-09-21 | $37,82 | -1,61 % | $38,00 | $38,01 | $37,17 | 2,69M |
| 2026-09-18 | $38,44 | -1,69 % | $39,07 | $39,27 | $38,42 | 6,12M |
| 2026-09-17 | $39,10 | +0,64 % | $38,69 | $39,26 | $38,51 | 2,48M |
| 2026-09-16 | $38,85 | -7,28 % | $41,34 | $41,56 | $38,82 | 3,34M |
| 2026-09-15 | $41,90 | +2,50 % | $41,15 | $42,30 | $41,15 | 3,12M |
| 2026-09-14 | $40,88 | -0,66 % | $41,87 | $41,97 | $40,76 | 2,71M |
| 2026-09-11 | $41,15 | -1,74 % | $41,51 | $41,86 | $40,99 | 1,98M |
| 2026-09-10 | $41,88 | +0,34 % | $41,85 | $42,31 | $40,90 | 2,63M |
| 2026-09-09 | $41,74 | -0,36 % | $41,99 | $42,16 | $41,38 | 1,63M |
| 2026-09-08 | $41,89 | -0,26 % | $42,39 | $42,67 | $41,84 | 1,69M |
| 2026-09-04 | $42,00 | -0,87 % | $42,36 | $42,42 | $41,66 | 1,79M |
| 2026-09-03 | $42,37 | -0,26 % | $42,43 | $43,06 | $42,27 | 2,30M |
| 2026-09-02 | $42,48 | +0,19 % | $42,10 | $42,93 | $42,00 | 2,36M |
| 2026-09-01 | $42,40 | +2,61 % | $41,94 | $42,58 | $41,59 | 2,94M |
| 2026-08-31 | $41,32 | -0,34 % | $42,00 | $42,46 | $41,15 | 2,41M |
| 2026-08-28 | $41,46 | -0,43 % | $41,74 | $42,18 | $41,27 | 1,52M |
| 2026-08-27 | $41,64 | +0,22 % | $41,44 | $41,82 | $40,95 | 1,52M |
| 2026-08-26 | $41,55 | +1,37 % | $40,72 | $42,43 | $40,72 | 1,99M |
| 2026-08-25 | $40,99 | -0,63 % | $40,50 | $41,33 | $40,27 | 2,22M |
| 2026-08-24 | $41,25 | +0,46 % | $40,91 | $41,51 | $40,75 | 2,29M |
| 2026-08-21 | $41,06 | +0,96 % | $40,76 | $41,48 | $40,49 | 2,35M |
| 2026-08-20 | $40,67 | +0,87 % | $40,53 | $41,34 | $40,28 | 1,97M |
| 2026-08-19 | $40,32 | +1,15 % | $40,24 | $40,72 | $40,03 | 3,73M |
| 2026-08-18 | $39,86 | +1,27 % | $39,80 | $40,09 | $39,33 | 2,76M |
| 2026-08-17 | $39,36 | -2,38 % | $40,31 | $40,38 | $38,97 | 2,29M |
| 2026-08-14 | $40,32 | +1,03 % | $40,01 | $40,65 | $39,87 | 1,42M |
| 2026-08-13 | $39,91 | -0,67 % | $39,60 | $40,06 | $39,44 | 1,67M |
| 2026-08-12 | $40,18 | -1,20 % | $40,74 | $40,87 | $40,06 | 1,84M |
| 2026-08-11 | $40,67 | +0,94 % | $40,18 | $40,81 | $40,02 | 2,12M |
| 2026-08-10 | $40,29 | +5,25 % | $38,94 | $40,45 | $38,71 | 2,68M |
| 2026-08-07 | $38,28 | -0,75 % | $38,36 | $38,74 | $38,23 | 1,70M |
| 2026-08-06 | $38,57 | +1,13 % | $38,85 | $38,92 | $38,22 | 2,28M |
| 2026-08-05 | $38,14 | -3,95 % | $40,00 | $40,14 | $38,07 | 2,99M |
| 2026-08-04 | $39,71 | -1,61 % | $39,50 | $39,91 | $38,90 | 2,18M |
| 2026-08-03 | $40,36 | +0,55 % | $39,27 | $40,59 | $39,25 | 2,93M |
| 2026-07-31 | $40,14 | +1,49 % | $39,52 | $40,32 | $39,35 | 2,29M |
| 2026-07-30 | $39,55 | -0,90 % | $39,32 | $39,76 | $38,99 | 2,11M |
| 2026-07-29 | $39,91 | +4,31 % | $39,02 | $40,07 | $38,73 | 3,57M |
| 2026-07-28 | $38,26 | +1,00 % | $38,10 | $38,93 | $37,78 | 4,56M |
| 2026-07-27 | $37,88 | -2,80 % | $38,33 | $38,94 | $37,79 | 3,45M |
| 2026-07-24 | $38,97 | +0,26 % | $39,22 | $40,09 | $38,88 | 3,60M |
| 2026-07-23 | $38,87 | +0,31 % | $39,30 | $39,61 | $38,63 | 3,74M |
| 2026-07-22 | $38,75 | +2,65 % | $38,81 | $39,24 | $37,90 | 7,80M |
| 2026-07-21 | $37,75 | +2,95 % | $36,67 | $37,96 | $36,67 | 4,62M |
| 2026-07-20 | $36,67 | -0,24 % | $36,44 | $36,89 | $36,37 | 3,00M |
| 2026-07-17 | $36,76 | +1,46 % | $36,75 | $37,09 | $36,25 | 2,75M |
| 2026-07-16 | $36,23 | +0,50 % | $36,30 | $36,57 | $35,99 | 2,50M |
| 2026-07-15 | $36,05 | -1,12 % | $36,24 | $36,88 | $35,59 | 2,80M |
| 2026-07-14 | $36,46 | +0,61 % | $36,09 | $36,48 | $35,71 | 3,22M |
| 2026-07-13 | $36,24 | +2,11 % | $35,84 | $36,52 | $35,75 | 2,36M |
| 2026-07-10 | $35,49 | -3,38 % | $36,28 | $36,45 | $34,87 | 2,87M |
| 2026-07-09 | $36,73 | -1,37 % | $36,77 | $37,09 | $36,64 | 2,33M |
| 2026-07-08 | $37,24 | -1,61 % | $38,19 | $38,25 | $37,15 | 3,02M |
| 2026-07-07 | $37,85 | +1,47 % | $37,32 | $38,18 | $37,32 | 2,29M |
| 2026-07-06 | $37,30 | -1,35 % | $37,91 | $38,02 | $37,28 | 2,55M |
| 2026-07-02 | $37,81 | +2,27 % | $37,52 | $38,04 | $37,28 | 2,79M |
| 2026-07-01 | $36,97 | -0,59 % | $37,23 | $37,52 | $36,82 | 3,04M |
| 2026-06-30 | $37,19 | +2,31 % | $36,62 | $37,56 | $36,57 | 3,82M |
| 2026-06-29 | $36,35 | -3,25 % | $37,00 | $37,49 | $36,28 | 3,36M |
| 2026-06-26 | $37,57 | +3,47 % | $36,49 | $37,76 | $36,49 | 6,62M |
| 2026-06-25 | $36,31 | -0,03 % | $36,17 | $36,43 | $36,05 | 2,49M |
| 2026-06-24 | $36,32 | -1,09 % | $36,09 | $36,73 | $35,93 | 3,85M |
| 2026-06-23 | $36,72 | -0,16 % | $36,25 | $36,89 | $36,19 | 3,53M |
| 2026-06-22 | $36,78 | +1,07 % | $36,44 | $36,97 | $36,06 | 3,49M |
| 2026-06-18 | $36,39 | -0,74 % | $36,57 | $36,71 | $36,14 | 6,11M |
| 2026-06-17 | $36,66 | -2,27 % | $37,16 | $37,48 | $36,45 | 4,16M |
| 2026-06-16 | $37,51 | +0,13 % | $37,00 | $37,96 | $36,80 | 3,50M |
| 2026-06-15 | $37,46 | -2,93 % | $37,60 | $38,67 | $37,44 | 3,95M |
| 2026-06-12 | $38,59 | +1,55 % | $37,55 | $38,81 | $37,32 | 1,81M |
| 2026-06-11 | $38,00 | -2,91 % | $39,45 | $39,48 | $37,94 | 2,94M |
| 2026-06-10 | $39,14 | +1,79 % | $38,83 | $39,67 | $38,74 | 2,55M |
| 2026-06-09 | $38,45 | -1,69 % | $38,81 | $38,87 | $38,12 | 3,01M |
| 2026-06-08 | $39,11 | +0,03 % | $39,21 | $39,64 | $39,03 | 2,82M |
| 2026-06-05 | $39,10 | -3,43 % | $40,18 | $40,30 | $39,04 | 1,99M |
| 2026-06-04 | $40,49 | +1,68 % | $39,93 | $40,64 | $39,83 | 2,83M |
| 2026-06-03 | $39,82 | +0,40 % | $39,90 | $40,10 | $39,60 | 2,69M |
| 2026-06-02 | $39,66 | -0,30 % | $39,36 | $40,12 | $39,22 | 2,96M |
| 2026-06-01 | $39,78 | +2,13 % | $39,09 | $40,19 | $39,01 | 3,80M |
| 2026-05-29 | $38,95 | -1,17 % | $39,39 | $39,51 | $38,82 | 3,10M |
| 2026-05-28 | $39,41 | +0,51 % | $39,54 | $40,07 | $39,04 | 3,04M |
| 2026-05-27 | $39,21 | -2,10 % | $39,43 | $39,91 | $38,96 | 2,77M |
| 2026-05-26 | $40,05 | -2,44 % | $40,90 | $41,27 | $39,98 | 2,75M |
| 2026-05-22 | $41,05 | -0,22 % | $40,65 | $41,29 | $40,59 | 2,53M |