Range Resources Corp
WKN: 867939 / ISIN: US75281A1097Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.06.17 | 22,90 | 23,03 | 21,84 | 22,24 | 8830285 |
| 01.06.17 | 23,17 | 23,46 | 22,85 | 23,14 | 5963408 |
| 31.05.17 | 23,08 | 23,42 | 22,98 | 23,06 | 10319394 |
| 30.05.17 | 23,89 | 23,99 | 23,39 | 23,40 | 4720944 |
| 26.05.17 | 23,79 | 24,30 | 23,64 | 24,20 | 5477369 |
| 25.05.17 | 24,15 | 24,65 | 23,53 | 23,79 | 5302434 |
| 24.05.17 | 24,89 | 25,01 | 23,94 | 24,14 | 7636362 |
| 23.05.17 | 25,30 | 25,43 | 24,98 | 25,09 | 5634646 |
| 22.05.17 | 25,79 | 25,96 | 25,29 | 25,31 | 3107914 |
| 19.05.17 | 24,90 | 25,72 | 24,70 | 25,55 | 7563399 |
| 18.05.17 | 24,86 | 25,27 | 24,73 | 24,74 | 4446983 |
| 17.05.17 | 25,00 | 25,31 | 24,77 | 25,01 | 4067212 |
| 16.05.17 | 25,32 | 25,51 | 25,02 | 25,16 | 4135008 |
| 15.05.17 | 26,10 | 26,19 | 25,25 | 25,32 | 4357492 |
| 12.05.17 | 25,39 | 25,68 | 25,28 | 25,61 | 3379643 |
| 11.05.17 | 25,89 | 25,89 | 25,08 | 25,44 | 4831087 |
| 10.05.17 | 25,45 | 26,01 | 25,23 | 25,49 | 4722868 |
| 09.05.17 | 25,92 | 25,97 | 25,10 | 25,13 | 5904854 |
| 08.05.17 | 26,07 | 26,22 | 25,46 | 25,82 | 3433011 |
| 05.05.17 | 25,58 | 26,28 | 25,32 | 26,22 | 6311430 |
| 04.05.17 | 25,74 | 25,78 | 24,67 | 25,47 | 8411555 |
| 03.05.17 | 26,46 | 26,48 | 25,90 | 26,02 | 4610339 |
| 02.05.17 | 26,50 | 26,98 | 26,31 | 26,53 | 4085248 |
| 01.05.17 | 26,44 | 26,70 | 26,20 | 26,53 | 3829525 |
| 28.04.17 | 27,78 | 27,93 | 26,43 | 26,49 | 7568707 |
