Stockscreener 앱 받기
42.84
0.21%
-0.09
Range Resources Corp 주식 (RRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $43.15 | $42.12 | $1.03 | 4,162,139.0 | -0.21% |
| 2026-04-09 | $43.87 | $42.59 | $1.28 | 3,843,058.0 | -0.92% |
| 2026-04-08 | $43.39 | $41.23 | $2.16 | 4,879,721.0 | -2.08% |
| 2026-04-07 | $44.87 | $44.06 | $0.8125 | 3,163,499.0 | +1.33% |
| 2026-04-06 | $44.30 | $43.38 | $0.92 | 1,986,748.0 | +0.51% |
| 2026-04-02 | $44.90 | $43.05 | $1.85 | 2,784,611.0 | -0.11% |
| 2026-04-01 | $45.25 | $43.22 | $2.03 | 4,056,527.0 | -3.72% |
| 2026-03-31 | $47.01 | $44.41 | $2.60 | 3,297,368.0 | -2.23% |
| 2026-03-30 | $48.17 | $45.83 | $2.34 | 3,567,372.0 | -3.02% |
| 2026-03-27 | $48.31 | $47.00 | $1.31 | 3,517,112.0 | +1.75% |
| 2026-03-26 | $47.75 | $46.66 | $1.09 | 3,853,667.0 | +0.52% |
| 2026-03-25 | $46.69 | $45.31 | $1.38 | 3,114,739.0 | +1.41% |
| 2026-03-24 | $46.18 | $44.92 | $1.26 | 3,285,866.0 | +2.77% |
| 2026-03-23 | $45.29 | $43.44 | $1.85 | 4,060,691.0 | +0.52% |
| 2026-03-20 | $46.04 | $44.47 | $1.57 | 5,694,343.0 | -1.79% |
| 2026-03-19 | $46.19 | $44.25 | $1.94 | 5,335,074.0 | +4.14% |
| 2026-03-18 | $43.84 | $42.09 | $1.75 | 3,059,500.0 | +0.28% |
| 2026-03-17 | $44.30 | $43.24 | $1.06 | 2,627,979.0 | -0.53% |
| 2026-03-16 | $44.56 | $43.02 | $1.54 | 3,444,937.0 | +0.18% |
| 2026-03-13 | $43.65 | $42.39 | $1.26 | 3,150,210.0 | +1.47% |
| 2026-03-12 | $43.55 | $41.90 | $1.65 | 4,488,984.0 | +2.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $45.25 | $41.23 | $4.02 | 29,038,442.0 | -5.18% |
| 2026-03 | $48.31 | $40.30 | $8.01 | 83,419,560.0 | +9.45% |
| 2026-02 | $41.59 | $34.92 | $6.67 | 62,605,370.0 | +9.06% |
| 2026-01 | $38.41 | $32.68 | $5.73 | 65,060,999.0 | +7.35% |
Range Resources Corp 주식 (RRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.88 | $33.80 | $7.08 | 65,335,263.0 | -8.64% |
| 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% |
0.21%
8.47%
자본화:
|
볼륨(24시간):