Premium
Range Resources Corp (RAX)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728073620 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1727987220 | 28.35 | 0.37 | 1.32 | 28.35 | 28.35 | 28.35 | 70 |
| 1727900820 | 27.98 | 0.24 | 0.87 | 27.98 | 27.98 | 27.98 | 1 |
| 1727814420 | 27.74 | 0.15 | 0.54 | 28.03 | 28.03 | 27.74 | 76 |
| 1727728020 | 27.59 | 0.61 | 2.26 | 27.59 | 27.59 | 27.59 | 100 |
| 1727468760 | 26.98 | 0 | 0.00 | 26.98 | 26.98 | 26.98 | 0 |
| 1727382360 | 26.98 | -1.45 | -5.10 | 27.36 | 27.36 | 26.98 | 130 |
| 1727295960 | 28.43 | 0 | 0.00 | 28.43 | 28.43 | 28.43 | 0 |
| 1727209560 | 28.43 | 0 | 0.00 | 28.43 | 28.43 | 28.43 | 0 |
| 1727123160 | 28.43 | 1.71 | 6.40 | 27.82 | 28.45 | 27.82 | 203 |
| 1726863960 | 26.72 | 0 | 0.00 | 26.72 | 26.72 | 26.72 | 0 |
| 1726777560 | 26.72 | 0 | 0.00 | 26.72 | 26.72 | 26.72 | 0 |
| 1726691160 | 26.72 | 0 | 0.00 | 26.72 | 26.72 | 26.72 | 0 |
| 1726604760 | 26.72 | -0.05 | -0.19 | 26.72 | 26.72 | 26.72 | 40 |
| 1726470000 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1726210800 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1726124400 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1726038000 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1725951600 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1725865200 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1725606000 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1725519600 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1725433200 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
