Stockscreener 앱 받기
39.42
0.76%
-0.2975
Range Resources Corp 주식 (RRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $39.75 | $39.09 | $0.66 | 780,454.0 | -0.73% |
| 2025-05-20 | $40.54 | $39.18 | $1.36 | 2,200,345.0 | +0.74% |
| 2025-05-19 | $40.05 | $39.36 | $0.69 | 2,775,409.0 | -1.72% |
| 2025-05-16 | $40.64 | $39.76 | $0.88 | 1,777,391.0 | -0.45% |
| 2025-05-15 | $40.33 | $39.64 | $0.6853 | 3,195,701.0 | -0.30% |
| 2025-05-14 | $40.70 | $39.76 | $0.94 | 3,444,382.0 | -0.49% |
| 2025-05-13 | $40.99 | $39.40 | $1.59 | 3,470,559.0 | +4.15% |
| 2025-05-12 | $39.64 | $38.74 | $0.90 | 5,190,560.0 | +3.01% |
| 2025-05-09 | $37.91 | $37.00 | $0.91 | 1,921,340.0 | +3.08% |
| 2025-05-08 | $36.88 | $36.00 | $0.88 | 3,386,207.0 | +2.54% |
| 2025-05-07 | $35.90 | $35.16 | $0.735 | 1,769,109.0 | +2.26% |
| 2025-05-06 | $35.49 | $34.60 | $0.89 | 2,304,001.0 | -0.09% |
| 2025-05-05 | $35.19 | $34.47 | $0.725 | 1,891,631.0 | +0.14% |
| 2025-05-02 | $35.31 | $34.31 | $1.00 | 2,645,972.0 | +2.31% |
| 2025-05-01 | $34.70 | $33.55 | $1.15 | 2,377,990.0 | +0.85% |
| 2025-04-30 | $34.38 | $33.42 | $0.96 | 2,959,147.0 | -3.33% |
| 2025-04-29 | $35.40 | $34.13 | $1.27 | 2,586,837.0 | -0.43% |
| 2025-04-28 | $35.37 | $34.77 | $0.595 | 2,377,289.0 | +1.32% |
| 2025-04-25 | $34.84 | $33.31 | $1.53 | 2,789,711.0 | +2.75% |
| 2025-04-24 | $34.53 | $33.37 | $1.16 | 3,869,823.0 | -0.56% |
| 2025-04-23 | $35.20 | $33.03 | $2.17 | 5,000,952.0 | +2.28% |
| 2025-04-22 | $33.78 | $32.84 | $0.94 | 4,414,629.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $40.99 | $33.55 | $7.44 | 39,131,051.0 | +16.21% |
| 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% |
0.22%
0.48%
자본화:
|
볼륨(24시간):