Dati storici Range Resources - RRC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,78	38,25	34,70	36,93	3.420.639	3,42	9,84%
1 Mese	34,71	38,25	34,18	35,96	2.366.916	3,49	10,06%
3 Mesi	28,91	38,25	27,60	32,59	2.675.812	9,29	32,14%
6 Mesi	33,56	38,25	27,60	32,12	2.642.538	4,64	13,83%
1 Anno	25,09	38,25	23,92	30,80	2.953.141	13,11	52,26%
3 Anni	8,86	38,25	8,71	25,22	4.277.578	29,34	331,17%
5 Anni	9,37	38,25	1,55	13,55	6.291.289	28,83	307,71%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	37,31	-0,34	-0,90%	37,21	37,55	36,74	2.583.159
26 Apr 2024	37,65	-0,12	-0,32%	37,73	38,25	37,35	4.254.640
25 Apr 2024	37,77	1,19	3,25%	37,27	37,89	36,61	4.697.363
24 Apr 2024	36,58	0,47	1,30%	36,02	36,96	35,76	2.935.549
23 Apr 2024	36,11	0,84	2,38%	35,25	36,40	34,98	3.169.296
20 Apr 2024	35,27	0,49	1,41%	34,78	35,35	34,70	2.046.345
19 Apr 2024	34,78	0,06	0,17%	34,74	35,09	34,67	1.459.678
18 Apr 2024	34,72	-0,23	-0,66%	35,05	35,44	34,72	1.817.403
17 Apr 2024	34,95	-0,10	-0,29%	34,88	35,01	34,19	1.912.710
16 Apr 2024	35,05	-0,96	-2,67%	36,17	36,22	34,96	1.866.703
13 Apr 2024	36,01	-0,02	-0,06%	36,23	37,11	35,87	2.322.913
12 Apr 2024	36,03	-0,30	-0,83%	36,12	36,37	35,42	1.923.303
11 Apr 2024	36,33	0,13	0,36%	35,85	36,45	35,85	1.677.713
10 Apr 2024	36,20	0,35	0,98%	36,08	36,32	35,84	2.223.289
09 Apr 2024	35,85	0,82	2,34%	35,17	35,94	35,07	1.592.868
06 Apr 2024	35,03	-0,11	-0,31%	34,75	35,22	34,29	2.752.403
05 Apr 2024	35,14	0,00	0,00%	35,31	35,46	34,965	2.286.048
04 Apr 2024	35,14	0,14	0,40%	35,19	35,395	34,81	1.825.893
03 Apr 2024	35,00	0,19	0,55%	34,78	35,05	34,545	2.360.126
02 Apr 2024	34,81	0,38	1,10%	34,71	34,95	34,18	1.847.154
28 Mar 2024	34,43	0,08	0,23%	34,51	34,76	34,2859	2.383.019
27 Mar 2024	34,35	1,25	3,78%	32,90	34,43	32,83	2.206.344