Range Resources Corp
WKN: 867939 / ISIN: US75281A1097Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.01.07 | 26,27 | 26,27 | 26,27 | 26,27 | 2011300 |
| 03.01.07 | 26,64 | 26,70 | 25,55 | 25,83 | 2688100 |
| 29.12.06 | 27,80 | 27,85 | 27,29 | 27,46 | 494000 |
| 28.12.06 | 27,90 | 28,00 | 27,60 | 27,87 | 764100 |
| 27.12.06 | 27,30 | 27,77 | 27,02 | 27,77 | 936600 |
| 26.12.06 | 27,27 | 27,81 | 27,04 | 27,14 | 671300 |
| 21.12.06 | 28,20 | 28,35 | 27,50 | 27,80 | 1317700 |
| 20.12.06 | 29,05 | 29,21 | 28,22 | 28,35 | 1228700 |
| 19.12.06 | 28,42 | 29,49 | 28,10 | 29,40 | 15462 |
| 18.12.06 | 29,78 | 29,78 | 28,45 | 28,53 | 1004400 |
| 15.12.06 | 30,50 | 30,60 | 29,86 | 30,02 | 561800 |
| 13.12.06 | 29,97 | 30,36 | 29,86 | 30,24 | 935754 |
| 12.12.06 | 30,01 | 30,49 | 29,59 | 29,90 | 552827 |
| 08.12.06 | 30,95 | 30,96 | 30,17 | 30,22 | 1046166 |
| 07.12.06 | 31,03 | 31,06 | 30,39 | 30,80 | 968214 |
| 06.12.06 | 31,14 | 31,77 | 30,98 | 31,03 | 1119144 |
| 05.12.06 | 30,80 | 31,14 | 30,43 | 31,14 | 1301801 |
| 04.12.06 | 31,23 | 31,23 | 30,15 | 30,55 | 1198184 |
| 01.12.06 | 30,71 | 31,30 | 30,60 | 31,23 | 1010301 |
| 30.11.06 | 30,30 | 31,28 | 30,17 | 31,09 | 2042120 |
| 29.11.06 | 29,10 | 30,25 | 29,04 | 30,21 | 2321201 |
| 28.11.06 | 28,35 | 29,13 | 28,35 | 29,01 | 1464791 |
| 24.11.06 | 28,00 | 28,29 | 27,94 | 27,97 | 2311 |
| 22.11.06 | 28,20 | 28,43 | 27,85 | 28,00 | 790865 |
| 20.11.06 | 27,40 | 27,45 | 26,90 | 27,34 | 1249799 |
