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

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-2.56	-6.85591858597	37.34	37.34	34.78	215	35.86454536	DE
4	-0.92	-2.57703081232	35.7	38.32	34.78	357	36.17392022	DE
12	2.44	7.54483611626	32.34	41.03	31.85	260	36.58393187	DE
26	7.57	27.8206541713	27.21	41.03	26.72	221	34.46193529	DE
52	5.98	20.7638888889	28.8	41.03	25.4	241	32.76459697	DE
156	5.05	16.9862092163	29.73	41.03	25.1	261	30.90131576	DE
260	5.05	16.9862092163	29.73	41.03	25.1	261	30.90131576	DE

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
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
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

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Range Resources Corp (RAX)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

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)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios