Range Resources Corp
WKN: 867939 / ISIN: US75281A1097Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.11.06 | 27,30 | 27,86 | 27,09 | 27,65 | 1397392 |
| 16.11.06 | 28,70 | 28,70 | 27,30 | 27,30 | 835651 |
| 15.11.06 | 27,44 | 28,75 | 27,40 | 28,49 | 1063289 |
| 14.11.06 | 27,15 | 27,50 | 27,00 | 27,44 | 513146 |
| 13.11.06 | 27,36 | 27,73 | 27,12 | 27,50 | 557695 |
| 10.11.06 | 28,15 | 28,25 | 27,42 | 27,62 | 7423 |
| 09.11.06 | 27,92 | 28,68 | 27,71 | 28,37 | 11886 |
| 08.11.06 | 26,70 | 27,85 | 26,66 | 27,52 | 6926 |
| 07.11.06 | 27,35 | 27,47 | 26,81 | 26,95 | 5796 |
| 06.11.06 | 26,90 | 27,39 | 26,71 | 27,24 | 6838 |
| 03.11.06 | 26,62 | 27,23 | 26,61 | 27,00 | 463152 |
| 02.11.06 | 26,20 | 26,54 | 25,80 | 26,30 | 1013910 |
| 01.11.06 | 27,16 | 27,22 | 26,39 | 26,45 | 806108 |
| 31.10.06 | 26,98 | 27,23 | 26,50 | 27,15 | 1103815 |
| 30.10.06 | 27,32 | 27,32 | 26,86 | 26,98 | 557468 |
| 27.10.06 | 27,77 | 28,06 | 27,27 | 27,32 | 10630 |
| 26.10.06 | 28,25 | 28,25 | 26,75 | 27,82 | 1573497 |
| 25.10.06 | 26,61 | 27,80 | 26,31 | 27,64 | 1399092 |
| 24.10.06 | 25,60 | 26,71 | 25,50 | 26,71 | 892018 |
| 23.10.06 | 25,90 | 26,39 | 25,55 | 25,75 | 784075 |
| 19.10.06 | 26,35 | 27,09 | 26,14 | 27,03 | 842293 |
| 18.10.06 | 26,50 | 27,02 | 26,16 | 26,19 | 975479 |
| 17.10.06 | 26,69 | 26,78 | 26,19 | 26,48 | 1211137 |
| 16.10.06 | 25,75 | 26,90 | 25,65 | 26,77 | 919056 |
| 13.10.06 | 25,00 | 25,81 | 25,00 | 25,59 | 830963 |
