36.91
0.38%
+0.14
시간 외 거래:
36.85
-0.06
-0.16%
Range Resources Corp 주식 (RRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $37.19 | $36.69 | $0.50 | 1,795,590.0 | +0.38% |
2024-05-15 | $36.77 | $35.75 | $1.02 | 2,132,967.0 | +0.66% |
2024-05-14 | $36.55 | $35.60 | $0.95 | 2,060,423.0 | +2.93% |
2024-05-13 | $35.99 | $35.25 | $0.74 | 2,478,153.0 | -0.11% |
2024-05-10 | $37.14 | $35.21 | $1.93 | 2,518,286.0 | -3.74% |
2024-05-09 | $37.29 | $36.81 | $0.48 | 2,848,773.0 | -0.16% |
2024-05-08 | $37.37 | $36.96 | $0.41 | 1,506,138.0 | -1.20% |
2024-05-07 | $37.92 | $37.14 | $0.785 | 2,854,793.0 | +0.73% |
2024-05-06 | $37.39 | $36.05 | $1.34 | 2,603,211.0 | +4.03% |
2024-05-03 | $35.82 | $35.09 | $0.73 | 1,378,570.0 | +2.06% |
2024-05-02 | $35.43 | $34.59 | $0.8399 | 1,602,060.0 | +1.27% |
2024-05-01 | $35.81 | $34.19 | $1.62 | 2,443,123.0 | -3.79% |
2024-04-30 | $37.32 | $35.86 | $1.46 | 2,248,316.0 | -3.91% |
2024-04-29 | $37.60 | $37.07 | $0.535 | 2,337,307.0 | +0.16% |
2024-04-26 | $37.55 | $36.74 | $0.81 | 2,575,690.0 | -0.90% |
2024-04-25 | $38.25 | $37.35 | $0.90 | 4,251,431.0 | -0.32% |
2024-04-24 | $37.89 | $36.61 | $1.28 | 4,696,634.0 | +3.25% |
2024-04-23 | $36.96 | $35.76 | $1.20 | 2,905,321.0 | +1.30% |
2024-04-22 | $36.40 | $34.98 | $1.42 | 2,844,677.0 | +2.38% |
2024-04-19 | $35.35 | $34.77 | $0.58 | 1,896,904.0 | +1.41% |
2024-04-18 | $35.09 | $34.67 | $0.42 | 1,423,824.0 | +0.17% |
2024-04-17 | $35.44 | $34.72 | $0.72 | 1,766,183.0 | -0.66% |
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 |
---|---|---|---|---|---|
2024-05 | $37.92 | $34.19 | $3.73 | 28,017,677.0 | +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% |
자본화:
|
볼륨(24시간):