Stockscreener 앱 받기
39.60
0.20%
-0.08
Range Resources Corp 주식 (RRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $40.88 | $39.55 | $1.33 | 3,820,609.0 | -0.20% |
| 2025-12-04 | $40.45 | $39.58 | $0.87 | 2,315,144.0 | -0.53% |
| 2025-12-03 | $39.91 | $38.42 | $1.49 | 3,030,831.0 | +4.78% |
| 2025-12-02 | $39.16 | $38.06 | $1.09 | 2,815,121.0 | -3.03% |
| 2025-12-01 | $39.56 | $38.91 | $0.655 | 2,257,512.0 | -0.58% |
| 2025-11-28 | $39.80 | $38.55 | $1.25 | 1,547,227.0 | +2.68% |
| 2025-11-26 | $38.98 | $37.96 | $1.02 | 2,745,765.0 | +1.75% |
| 2025-11-25 | $37.95 | $37.08 | $0.865 | 2,882,622.0 | -1.18% |
| 2025-11-24 | $38.63 | $37.07 | $1.56 | 2,250,893.0 | +0.45% |
| 2025-11-21 | $38.56 | $37.44 | $1.12 | 2,423,108.0 | -0.29% |
| 2025-11-20 | $40.54 | $38.19 | $2.35 | 3,615,436.0 | -2.87% |
| 2025-11-19 | $39.40 | $38.41 | $0.99 | 3,526,491.0 | +0.74% |
| 2025-11-18 | $39.16 | $37.30 | $1.87 | 2,743,538.0 | +2.31% |
| 2025-11-17 | $38.52 | $37.74 | $0.775 | 2,920,413.0 | -0.21% |
| 2025-11-14 | $38.31 | $36.94 | $1.37 | 1,953,406.0 | +0.55% |
| 2025-11-13 | $38.81 | $37.81 | $1.00 | 3,429,574.0 | -1.09% |
| 2025-11-12 | $39.22 | $38.18 | $1.04 | 3,062,142.0 | -1.13% |
| 2025-11-11 | $38.99 | $37.90 | $1.09 | 2,757,038.0 | +3.10% |
| 2025-11-10 | $38.48 | $37.48 | $0.995 | 2,531,447.0 | +0.35% |
| 2025-11-07 | $37.62 | $36.21 | $1.41 | 2,349,994.0 | +2.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.88 | $38.06 | $2.82 | 18,059,826.0 | +0.28% |
| 2025-11 | $40.54 | $35.40 | $5.14 | 50,488,150.0 | +11.08% |
| 2025-10 | $39.96 | $34.40 | $5.56 | 72,600,512.0 | -5.55% |
| 2025-09 | $37.97 | $33.78 | $4.19 | 67,261,698.0 | +9.83% |
| 2025-08 | $36.62 | $32.60 | $4.02 | 49,305,256.0 | -6.67% |
| 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 주식 (RRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.58%
0.64%
자본화:
|
볼륨(24시간):