Dados Históricos Range Resources Corp - RAX | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	1.040001	3.07692612654	33.799999	35.369999	33.799999	153	34.66013072	DE
4	2.5	7.73036487322	32.34	35.369999	31.85	129	32.87801391	DE
12	8.02	29.9030574198	26.82	35.369999	26.82	189	31.77550647	DE
26	2.82	8.80699562773	32.02	35.369999	25.4	216	29.60436381	DE
52	6.69	23.7655417407	28.15	35.65	25.1	285	29.60754359	DE
156	5.11	17.1880255634	29.73	35.65	25.1	255	29.8671357	DE
260	5.11	17.1880255634	29.73	35.65	25.1	255	29.8671357	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1735939620	35.09	0.09	0.26	34.85	35.369999	34.85	161
1735853220	35	0.8	2.34	35.03	35.04	35	176
1735594020	34.2	1.97	6.11	33.799999	34.2	33.799999	130
1735334820	32.229999	0	0.00	32.229999	32.229999	32.229999	0
1734989220	32.229999	0.29	0.91	32.229999	32.229999	32.229999	70
1734730020	31.94	0.06	0.19	31.94	31.94	31.94	25
1734643620	31.88	-0.45	-1.39	31.88	31.88	31.88	30
1734557220	32.33	-0.14	-0.43	32.89	32.89	32.33	250
1734470820	32.47	-1.64	-4.81	32.2	32.47	32.2	251
1734384420	34.11	0	0.00	34.11	34.11	34.11	0
1734125220	34.11	0	0.00	34.11	34.11	34.11	0
1734038820	34.11	0	0.00	34.11	34.11	34.11	0
1733952420	34.11	2.26	7.10	34.11	34.11	34.11	33
1733866020	31.85	-0.49	-1.52	31.85	31.85	31.85	150
1733779620	32.34	-0.46	-1.40	32.34	32.34	32.34	174
1733520420	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1733434020	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1733347620	32.799999	-0.59	-1.77	32.799999	32.799999	32.799999	150
1733261220	33.39	0.54	1.64	33.04	33.39	33.04	57
1733174820	32.85	-1.05	-3.10	34.479999	34.479999	32.85	154
1732915620	33.9	0.1	0.30	33.869999	33.9	33.869999	253
1732829220	33.799999	-0.39	-1.14	33.799999	33.799999	33.799999	50
1732742820	34.19	-0.28	-0.81	34.18	34.19	34.18	350
1732656420	34.47	0.36	1.06	34.47	34.47	34.47	300
1732570020	34.11	0.06	0.18	34.31	34.31	34.08	703
1732310820	34.049999	0	0.00	34.049999	34.049999	34.049999	0
1732224420	34.049999	1.1	3.34	34.049999	34.049999	34.049999	300
1732138020	32.95	0.22	0.67	32.95	32.95	32.95	30
1732051620	32.729999	0.18	0.55	31.95	32.729999	31.95	56
1731965220	32.549999	0.45	1.40	31.37	32.549999	31.37	160
1731705960	32.1	0.34	1.07	32.1	32.1	32.1	300
1731619560	31.76	-0.87	-2.67	31.55	31.76	31.55	405
1731533160	32.63	0.28	0.87	32.63	32.63	32.63	100
1731446820	32.35	1	3.19	32.229999	32.35	32.229999	269
1731360420	31.35	3.48	12.49	31.45	31.45	30.96	270
1731101160	27.87	0	0.00	27.87	27.87	27.87	0
1731014760	27.87	0	0.00	27.87	27.87	27.87	0
1730928360	27.87	0	0.00	27.87	27.87	27.87	0
1730841960	27.87	0	0.00	27.87	27.87	27.87	0
1730755560	27.87	0.43	1.57	28.08	28.08	27.55	502
1730496360	27.44	-0.6	-2.14	28.06	28.06	27.44	201
1730409960	28.04	0	0.00	28.04	28.04	28.04	0
1730323560	28.04	0	0.00	28.04	28.04	28.04	0
1730237160	28.04	0	0.00	28.04	28.04	28.04	0
1730150760	28.04	-0.86	-2.98	28.04	28.04	28.04	34
1729887960	28.9	0	0.00	28.9	28.9	28.9	0
1729801560	28.9	0.47	1.65	28.9	28.9	28.9	200
1729715160	28.43	0.63	2.27	28.43	28.43	28.43	215
1729628760	27.8	0	0.00	27.8	27.8	27.8	0
1729542360	27.8	0.66	2.43	27.8	27.8	27.8	200
1729283160	27.14	-0.54	-1.95	27.14	27.14	27.14	10
1729196760	27.68	-0.2	-0.72	27.68	27.68	27.68	100
1729110360	27.88	0.28	1.01	27.88	27.88	27.88	20
1729023960	27.6	-0.51	-1.81	26.82	27.64	26.82	310
1728937560	28.11	0	0.00	28.11	28.11	28.11	0
1728678360	28.11	0	0.00	28.11	28.11	28.11	0
1728591960	28.11	0	0.00	28.11	28.11	28.11	0
1728505560	28.11	-1.49	-5.03	28.94	28.94	28.11	216
1728419160	29.6	0	0.00	29.6	29.6	29.6	0
1728332760	29.6	1.25	4.41	29.6	29.6	29.6	60

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Range Resources Corp (RAX)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Range Resources Corp (RAX) Histórico

Range Resources Corp (RAX)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo