Range Resources Corp
WKN: 867939 / ISIN: US75281A1097Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.10.06 | 24,66 | 25,43 | 24,66 | 25,37 | 824283 |
| 09.10.06 | 24,79 | 25,17 | 24,42 | 24,55 | 771650 |
| 06.10.06 | 24,49 | 24,70 | 23,98 | 24,41 | 668681 |
| 05.10.06 | 25,00 | 25,10 | 24,10 | 24,59 | 634672 |
| 04.10.06 | 23,50 | 24,01 | 22,81 | 24,00 | 1360053 |
| 29.09.06 | 25,40 | 25,60 | 24,77 | 25,24 | 894318 |
| 28.09.06 | 25,25 | 25,69 | 24,90 | 25,40 | 1098487 |
| 27.09.06 | 24,80 | 25,76 | 24,70 | 25,25 | 2541079 |
| 26.09.06 | 23,72 | 24,53 | 23,65 | 24,46 | 1099847 |
| 25.09.06 | 24,00 | 24,01 | 23,38 | 23,91 | 1234180 |
| 22.09.06 | 24,60 | 24,60 | 23,83 | 24,05 | 1146175 |
| 21.09.06 | 24,71 | 24,90 | 24,08 | 24,48 | 1906642 |
| 20.09.06 | 25,20 | 25,28 | 24,33 | 24,45 | 1284362 |
| 19.09.06 | 25,55 | 25,85 | 25,10 | 25,40 | 1315929 |
| 18.09.06 | 24,90 | 25,46 | 24,86 | 25,37 | 780851 |
| 15.09.06 | 24,46 | 25,00 | 24,34 | 24,68 | 765854 |
| 14.09.06 | 25,50 | 25,70 | 24,24 | 24,49 | 1034588 |
| 13.09.06 | 25,12 | 25,74 | 25,08 | 25,45 | 1188089 |
| 12.09.06 | 25,36 | 25,75 | 24,94 | 25,14 | 1036464 |
| 11.09.06 | 26,02 | 26,15 | 25,09 | 25,16 | 1551371 |
| 08.09.06 | 27,45 | 27,61 | 26,45 | 26,45 | 818501 |
| 07.09.06 | 27,54 | 27,83 | 27,17 | 27,55 | 533405 |
| 06.09.06 | 28,66 | 28,68 | 27,69 | 27,69 | 963449 |
| 05.09.06 | 28,62 | 28,99 | 28,38 | 28,88 | 665347 |
| 31.08.06 | 28,05 | 28,32 | 27,80 | 27,98 | 482448 |
