Datos Histórico Range Resources Corp - RAX

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-5.27	-14.7083449623	35.83	37.61	30	196	35.5410828	DE
4	-2.65	-7.97952423969	33.21	38.14	30	297	35.42266548	DE
12	-6.809999	-18.2231714804	37.369999	41.03	30	288	36.49303516	DE
26	0.96	3.24324324324	29.6	41.03	26.82	239	34.87545892	DE
52	-1.95	-5.99815441403	32.51	41.03	25.4	257	33.19006075	DE
156	0.83	2.79179280188	29.73	41.03	25.1	259	31.23733084	DE
260	0.83	2.79179280188	29.73	41.03	25.1	259	31.23733084	DE

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1743798420	30.21	-4.6	-13.21	32.509999	32.509999	30	704
1743712020	34.81	-2.4	-6.45	34.99	34.99	34.61	411
1743625620	37.21	0.21	0.57	37.61	37.61	36.92	114
1743539220	37	0	0.00	37	37	37	0
1743452820	37	1.17	3.27	37	37	37	30
1743197220	35.83	-2.31	-6.06	35.83	35.83	35.83	230
1743110820	38.14	0	0.00	38.14	38.14	38.14	0
1743024420	38.14	0.74	1.98	37.5	38.14	37.369999	327
1742938020	37.4	-0.31	-0.82	37.71	37.71	37.4	1305
1742851620	37.71	0.99	2.70	37.71	37.71	37.71	100
1742592420	36.72	0.11	0.30	36.72	36.72	36.72	72
1742506020	36.61	0	0.00	36.61	36.61	36.61	0
1742419620	36.61	1.04	2.92	36.45	36.61	36.45	33
1742333220	35.57	0.35	0.99	35.56	35.57	35.56	190
1742246820	35.22	0.93	2.71	35.58	35.58	35.22	117
1741987620	34.29	-0.64	-1.83	34.96	34.96	34.29	200
1741901220	34.93	0.91	2.67	34.93	34.93	34.93	100
1741814820	34.02	-0.42	-1.22	34.02	34.02	34.02	200
1741728420	34.44	1.01	3.02	34.01	34.44	34.01	400
1741642020	33.43	1.32	4.11	32.77	33.619999	32.59	798
1741382820	32.11	-0.89	-2.70	33.21	33.229999	31.75	419
1741296420	33	-1.32	-3.85	33	33	33	100
1741210020	34.32	-1.66	-4.61	33.94	34.32	33.94	70
1741123620	35.979999	0.38	1.07	34.85	35.979999	34.85	70
1741037220	35.6	0.82	2.36	35.71	35.71	35.6	103
1740778020	34.78	-0.25	-0.71	34.78	34.78	34.78	10
1740691620	35.03	-1.31	-3.60	37.229999	37.229999	35	351
1740605220	36.34	-0.53	-1.44	36.34	36.34	36.34	418
1740518820	36.869999	0	0.00	36.869999	36.869999	36.869999	0
1740432420	36.869999	-0.47	-1.26	37.03	37.03	36.869999	79
1740173220	37.34	0.12	0.32	37.34	37.34	37.34	10
1740086820	37.22	-0.51	-1.35	37.22	37.22	37.22	28
1740000420	37.729999	0.75	2.03	37.729999	37.729999	37.729999	13
1739914020	36.979999	0.3	0.82	36.979999	36.979999	36.979999	164
1739827620	36.68	-0.48	-1.29	37.24	37.24	36.68	300
1739568420	37.159999	-0.29	-0.77	37.159999	37.159999	37.159999	1
1739482020	37.45	0	0.00	37.45	37.45	37.45	0
1739395620	37.45	-0.87	-2.27	37.45	37.45	37.45	100
1739309220	38.32	0	0.00	38.32	38.32	38.32	0
1739222820	38.32	2.28	6.33	37.43	38.32	37.43	231
1738963620	36.04	-0.89	-2.41	36.82	36.82	36.04	107
1738877220	36.93	1	2.78	36.93	36.93	36.93	100
1738790820	35.93	0	0.00	35.93	35.93	35.93	0
1738704420	35.93	0	0.00	35.93	35.93	35.93	0
1738618020	35.93	0	0.00	35.93	35.93	35.93	0
1738358820	35.93	-0.51	-1.40	35.7	36	35.4	3090
1738272420	36.44	0.36	1.00	36.44	36.44	36.44	50
1738186020	36.08	0	0.00	36.08	36.08	36.08	0
1738099620	36.08	0.42	1.18	36.08	36.08	36.08	11
1738013220	35.659999	-2.83	-7.35	37.89	37.89	35.39	370
1737754020	38.49	-1.15	-2.90	38.75	38.75	38.49	110
1737667620	39.64	-0.47	-1.17	39.5	39.64	39.5	300
1737581220	40.11	0.25	0.63	39.61	40.11	39.61	90
1737494820	39.86	-1.17	-2.85	39.86	39.86	39.86	111
1737408420	41.03	1.34	3.38	40.14	41.03	40.14	120
1737149220	39.69	-0.36	-0.90	39.69	39.69	39.69	200
1737062820	40.049999	0.85	2.17	39	40.049999	39	203
1736976420	39.2	0.8	2.08	39.2	39.2	39.2	152
1736890020	38.4	0.95	2.54	37.94	38.4	37.94	1683
1736803620	37.45	0.08	0.21	37.58	37.799999	37.45	500
1736544420	37.369999	1.87	5.27	37.369999	37.369999	37.369999	100
1736458020	35.5	0	0.00	35.5	35.5	35.5	0
1736371620	35.5	0	0.00	35.5	35.5	35.5	0
1736285220	35.5	-0.03	-0.08	35.5	35.5	35.5	100
1736198820	35.53	0.44	1.25	35.53	35.53	35.53	99

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Range Resources Corp (RAX)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Range Resources Corp (RAX) Histórico

Range Resources Corp (RAX)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios