Italia markets close in 3 hours 19 minutes
FTSE MIB
33.782,69 +36,03 (+0,11%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,75 +0,75 (+0,95%) Bitcoin EUR
54.906,82 +780,75 (+1,44%)
Range Resources Corporation (RRC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 35,81 | 35,81 | 34,19 | 34,55 | 34,55 | 2.484.700 |
| 30 apr 2024 | 37,32 | 37,32 | 35,86 | 35,91 | 35,91 | 2.298.600 |
| 29 apr 2024 | 37,37 | 37,60 | 37,07 | 37,37 | 37,37 | 2.375.500 |
| 26 apr 2024 | 37,21 | 37,55 | 36,74 | 37,31 | 37,31 | 2.583.200 |
| 25 apr 2024 | 37,77 | 38,25 | 37,35 | 37,65 | 37,65 | 4.254.400 |
| 24 apr 2024 | 37,27 | 37,89 | 36,61 | 37,77 | 37,77 | 4.697.400 |
| 23 apr 2024 | 36,02 | 36,96 | 35,76 | 36,58 | 36,58 | 2.935.500 |
| 22 apr 2024 | 35,25 | 36,40 | 34,98 | 36,11 | 36,11 | 3.169.300 |
| 19 apr 2024 | 34,78 | 35,35 | 34,77 | 35,27 | 35,27 | 2.046.300 |
| 18 apr 2024 | 34,74 | 35,09 | 34,67 | 34,78 | 34,78 | 1.459.700 |
| 17 apr 2024 | 35,05 | 35,44 | 34,72 | 34,72 | 34,72 | 1.817.400 |
| 16 apr 2024 | 34,88 | 35,01 | 34,19 | 34,95 | 34,95 | 1.912.700 |
| 15 apr 2024 | 36,17 | 36,22 | 34,96 | 35,05 | 35,05 | 1.866.700 |
| 12 apr 2024 | 36,23 | 37,11 | 35,87 | 36,01 | 36,01 | 2.322.900 |
| 11 apr 2024 | 36,12 | 36,37 | 35,42 | 36,03 | 36,03 | 1.923.300 |
| 10 apr 2024 | 35,85 | 36,45 | 35,85 | 36,33 | 36,33 | 1.677.700 |
| 09 apr 2024 | 36,08 | 36,32 | 35,84 | 36,20 | 36,20 | 2.224.200 |
| 08 apr 2024 | 35,17 | 35,94 | 35,07 | 35,85 | 35,85 | 1.592.900 |
| 05 apr 2024 | 34,75 | 35,22 | 34,29 | 35,03 | 35,03 | 2.752.400 |
| 04 apr 2024 | 35,31 | 35,46 | 34,97 | 35,14 | 35,14 | 2.286.000 |
| 03 apr 2024 | 35,19 | 35,40 | 34,81 | 35,14 | 35,14 | 1.825.900 |
| 02 apr 2024 | 34,78 | 35,05 | 34,55 | 35,00 | 35,00 | 2.360.500 |
| 01 apr 2024 | 34,71 | 34,95 | 34,18 | 34,81 | 34,81 | 1.847.200 |
| 28 mar 2024 | 34,51 | 34,76 | 34,29 | 34,43 | 34,43 | 2.383.000 |
| 27 mar 2024 | 32,90 | 34,43 | 32,83 | 34,35 | 34,35 | 2.206.400 |
| 26 mar 2024 | 33,49 | 33,72 | 33,08 | 33,10 | 33,10 | 1.558.900 |
| 25 mar 2024 | 33,30 | 33,74 | 33,28 | 33,44 | 33,44 | 1.960.600 |
| 22 mar 2024 | 32,91 | 33,24 | 32,81 | 33,21 | 33,21 | 1.585.000 |
| 21 mar 2024 | 32,91 | 33,30 | 32,79 | 33,05 | 33,05 | 3.141.500 |
| 20 mar 2024 | 32,51 | 33,41 | 32,39 | 32,88 | 32,88 | 2.210.200 |
| 19 mar 2024 | 32,04 | 32,80 | 32,04 | 32,71 | 32,71 | 1.536.600 |
| 18 mar 2024 | 32,32 | 32,32 | 31,93 | 32,14 | 32,14 | 1.866.400 |
| 15 mar 2024 | 32,02 | 32,44 | 31,74 | 32,04 | 32,04 | 6.851.800 |
| 14 mar 2024 | 32,56 | 32,71 | 31,54 | 32,15 | 32,15 | 2.479.100 |
| 14 mar 2024 | 0.08 Dividendo | |||||
| 13 mar 2024 | 32,72 | 33,15 | 32,37 | 32,45 | 32,37 | 2.241.700 |
| 12 mar 2024 | 32,93 | 32,93 | 32,32 | 32,55 | 32,47 | 1.597.800 |
| 11 mar 2024 | 32,86 | 33,02 | 32,29 | 32,68 | 32,60 | 3.133.100 |
| 08 mar 2024 | 33,24 | 33,39 | 32,81 | 33,11 | 33,03 | 1.404.500 |
| 07 mar 2024 | 32,81 | 33,08 | 32,58 | 32,86 | 32,78 | 2.533.600 |
| 06 mar 2024 | 32,86 | 32,96 | 32,44 | 32,77 | 32,69 | 1.965.900 |
| 05 mar 2024 | 32,19 | 33,20 | 32,19 | 32,83 | 32,75 | 2.179.000 |
| 04 mar 2024 | 32,73 | 32,91 | 32,28 | 32,34 | 32,26 | 2.101.700 |
| 01 mar 2024 | 31,75 | 32,41 | 31,53 | 32,14 | 32,06 | 2.441.700 |
| 29 feb 2024 | 31,47 | 31,99 | 31,31 | 31,62 | 31,54 | 2.530.900 |
| 28 feb 2024 | 31,36 | 31,62 | 31,11 | 31,39 | 31,31 | 1.896.100 |
| 27 feb 2024 | 31,71 | 31,77 | 31,24 | 31,34 | 31,26 | 1.844.700 |
| 26 feb 2024 | 31,60 | 31,77 | 31,01 | 31,41 | 31,33 | 2.729.300 |
| 23 feb 2024 | 31,19 | 31,45 | 30,58 | 31,16 | 31,08 | 3.220.500 |
| 22 feb 2024 | 30,00 | 32,39 | 30,00 | 31,78 | 31,70 | 6.462.400 |
| 21 feb 2024 | 31,60 | 33,16 | 31,60 | 32,88 | 32,80 | 5.479.300 |
| 20 feb 2024 | 30,59 | 30,91 | 30,26 | 30,52 | 30,44 | 2.675.100 |
| 16 feb 2024 | 30,03 | 31,15 | 29,88 | 30,75 | 30,67 | 3.506.000 |
| 15 feb 2024 | 29,12 | 30,78 | 29,12 | 30,13 | 30,06 | 4.182.800 |
| 14 feb 2024 | 28,41 | 28,87 | 27,69 | 28,85 | 28,78 | 4.473.100 |
| 13 feb 2024 | 28,29 | 28,72 | 27,94 | 28,47 | 28,40 | 3.274.900 |
| 12 feb 2024 | 28,10 | 28,91 | 28,09 | 28,73 | 28,66 | 2.138.500 |
| 09 feb 2024 | 28,34 | 28,46 | 27,73 | 27,99 | 27,92 | 3.550.500 |
| 08 feb 2024 | 27,78 | 28,65 | 27,68 | 28,46 | 28,39 | 3.895.800 |
| 07 feb 2024 | 28,23 | 28,42 | 27,60 | 27,90 | 27,83 | 3.712.600 |
| 06 feb 2024 | 28,16 | 28,76 | 27,93 | 28,08 | 28,01 | 2.625.700 |
| 05 feb 2024 | 28,58 | 28,70 | 27,92 | 28,17 | 28,10 | 2.017.300 |
| 02 feb 2024 | 28,91 | 28,97 | 28,47 | 28,80 | 28,73 | 2.637.000 |
| 01 feb 2024 | 29,32 | 29,40 | 28,69 | 29,00 | 28,93 | 2.460.800 |
| 31 gen 2024 | 30,03 | 30,20 | 29,04 | 29,04 | 28,97 | 2.278.100 |
| 30 gen 2024 | 29,36 | 30,28 | 29,22 | 30,08 | 30,01 | 2.366.900 |
| 29 gen 2024 | 29,78 | 29,81 | 28,90 | 29,58 | 29,51 | 2.338.700 |
| 26 gen 2024 | 29,60 | 29,92 | 29,18 | 29,89 | 29,82 | 2.338.700 |
| 25 gen 2024 | 30,24 | 30,29 | 29,53 | 29,78 | 29,71 | 1.410.800 |
| 24 gen 2024 | 29,78 | 30,09 | 29,65 | 29,78 | 29,71 | 1.792.600 |
| 23 gen 2024 | 29,34 | 29,78 | 29,11 | 29,40 | 29,33 | 2.481.300 |
| 22 gen 2024 | 29,34 | 29,71 | 29,10 | 29,39 | 29,32 | 1.823.200 |
| 19 gen 2024 | 29,16 | 29,76 | 28,72 | 29,70 | 29,63 | 3.241.700 |
| 18 gen 2024 | 29,68 | 29,70 | 29,17 | 29,35 | 29,28 | 1.843.500 |
| 17 gen 2024 | 29,37 | 29,84 | 29,14 | 29,50 | 29,43 | 2.465.000 |
| 16 gen 2024 | 30,43 | 30,64 | 29,49 | 29,70 | 29,63 | 3.070.600 |
| 12 gen 2024 | 30,81 | 31,07 | 30,42 | 30,86 | 30,78 | 1.695.700 |
| 11 gen 2024 | 30,28 | 30,97 | 29,80 | 30,04 | 29,97 | 3.277.800 |
| 10 gen 2024 | 30,65 | 30,65 | 30,17 | 30,52 | 30,44 | 2.624.600 |
| 09 gen 2024 | 31,15 | 31,16 | 30,33 | 30,80 | 30,72 | 2.601.500 |
| 08 gen 2024 | 30,18 | 30,85 | 29,56 | 30,84 | 30,76 | 2.501.200 |
| 05 gen 2024 | 30,24 | 30,95 | 30,15 | 30,84 | 30,76 | 2.352.200 |
| 04 gen 2024 | 31,50 | 31,59 | 30,22 | 30,29 | 30,22 | 2.651.300 |
| 03 gen 2024 | 30,69 | 31,01 | 30,11 | 30,99 | 30,91 | 2.842.000 |
| 02 gen 2024 | 30,87 | 31,09 | 30,51 | 30,80 | 30,72 | 1.738.400 |
| 29 dic 2023 | 30,85 | 31,05 | 30,43 | 30,44 | 30,36 | 1.600.500 |
| 28 dic 2023 | 31,01 | 31,41 | 30,80 | 30,83 | 30,75 | 1.432.200 |
| 27 dic 2023 | 31,12 | 31,25 | 30,75 | 30,95 | 30,87 | 1.892.500 |
| 26 dic 2023 | 30,76 | 31,06 | 30,69 | 30,87 | 30,79 | 1.519.800 |
| 22 dic 2023 | 30,59 | 30,86 | 30,30 | 30,64 | 30,56 | 1.853.000 |
| 21 dic 2023 | 30,00 | 30,57 | 29,92 | 30,50 | 30,42 | 1.419.600 |
| 20 dic 2023 | 30,47 | 30,82 | 29,61 | 29,65 | 29,58 | 1.825.900 |
| 19 dic 2023 | 30,08 | 30,54 | 29,60 | 30,48 | 30,40 | 1.990.200 |
| 18 dic 2023 | 30,60 | 30,68 | 30,06 | 30,37 | 30,30 | 3.219.600 |
| 15 dic 2023 | 30,32 | 30,39 | 29,75 | 29,92 | 29,85 | 5.819.700 |
| 14 dic 2023 | 29,65 | 30,41 | 29,58 | 30,40 | 30,33 | 3.838.200 |
| 14 dic 2023 | 0.08 Dividendo | |||||
| 13 dic 2023 | 29,30 | 29,68 | 28,83 | 29,67 | 29,52 | 3.079.300 |
| 12 dic 2023 | 29,02 | 29,52 | 28,73 | 29,08 | 28,93 | 3.080.500 |
| 11 dic 2023 | 28,66 | 29,95 | 28,43 | 29,80 | 29,65 | 3.931.800 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.