Berlin - Delayed Quote EUR

Range Resources Corp (RAX.BE)

Compare
35.93
+0.29
+(0.81%)
At close: January 31 at 8:08:32 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202535.9335.9335.9335.9335.93-
Jan 30, 202535.6435.6435.6435.6435.64-
Jan 29, 202535.4135.4135.4135.4135.41-
Jan 28, 202535.5135.5135.5135.5135.51-
Jan 27, 202537.8737.8737.8737.8737.87-
Jan 24, 202538.6338.6338.6338.6338.63-
Jan 23, 202538.8738.8738.8738.8738.87-
Jan 22, 202538.7838.7838.7838.7838.78-
Jan 21, 202540.1240.1240.1240.1240.12-
Jan 20, 202539.4139.4139.4139.4139.41-
Jan 17, 202539.9239.9239.9239.9239.92-
Jan 16, 202538.7438.7438.7438.7438.74-
Jan 15, 202538.1738.1738.1738.1738.17-
Jan 14, 202537.0637.0637.0637.0637.06-
Jan 13, 202537.4437.4437.4437.4437.44-
Jan 10, 202536.2936.2936.2936.2936.29-
Jan 9, 202536.0736.0736.0736.0736.07-
Jan 8, 202535.3535.3535.3535.3535.35-
Jan 7, 202535.0535.0535.0535.0535.05-
Jan 6, 202534.3834.3834.3834.3834.38-
Jan 3, 202534.8534.8534.8534.8534.85-
Jan 2, 202534.3734.3734.3734.3734.37-
Dec 30, 202433.1133.1133.1133.1133.11-
Dec 27, 202432.8732.8732.8732.8732.87-
Dec 23, 202431.5631.5631.5631.5631.56-
Dec 20, 202431.5831.5831.5831.5831.58-
Dec 19, 202431.4231.4231.4231.4231.42-
Dec 18, 202432.1932.1932.1932.1932.19-
Dec 17, 202432.6432.6432.6432.6432.64-
Dec 16, 202433.2233.2233.2233.2233.22-
Dec 13, 2024 0.08 Dividend
Dec 13, 202434.0734.0734.0734.0734.07-
Dec 12, 202433.8933.8933.8933.8933.81-
Dec 11, 202432.1732.1732.1732.1732.09-
Dec 10, 202431.7831.7831.7831.7831.70-
Dec 9, 202431.8031.8031.8031.8031.72-
Dec 6, 202432.2432.2432.2432.2432.16-
Dec 5, 202432.6332.6332.6332.6332.55-
Dec 4, 202433.1533.1533.1533.1533.07-
Dec 3, 202433.0733.0733.0733.0732.99-
Dec 2, 202433.9533.9533.9533.9533.87-
Nov 29, 202433.3933.3933.3933.3933.31-
Nov 28, 202433.3533.3533.3533.3533.27-
Nov 27, 202434.3734.3734.3734.3734.29-
Nov 26, 202433.8733.8733.8733.8733.79-
Nov 25, 202433.6333.6333.6333.6333.55-
Nov 22, 202433.8433.8433.8433.8433.76-
Nov 21, 202433.0733.0733.0733.0732.99-
Nov 20, 202432.1432.1432.1432.1432.06-
Nov 19, 202432.0132.0132.0132.0131.93-
Nov 18, 202431.3531.3531.3531.3531.28-
Nov 15, 202431.3231.3231.3231.3231.25-
Nov 14, 202431.8131.8131.8131.8131.73-
Nov 13, 202431.8731.8731.8731.8731.79-
Nov 12, 202431.9631.9631.9631.9631.88-
Nov 11, 202430.5130.5130.5130.5130.44-
Nov 8, 202430.0430.0430.0430.0429.97-
Nov 7, 202430.1830.1830.1830.1830.11-
Nov 6, 202428.1128.1128.1128.1128.04-
Nov 5, 202427.7227.7227.7227.7227.65-
Nov 4, 202427.5427.5427.5427.5427.47-
Nov 1, 202427.5127.5127.5127.5127.45-
Oct 31, 202428.8128.8128.8128.8128.74-
Oct 30, 202428.5528.5528.5528.5528.48-
Oct 29, 202428.3028.3028.3028.3028.23-
Oct 28, 202427.8627.8627.8627.8627.79-
Oct 25, 202428.7328.7328.7328.7328.66-
Oct 24, 202428.5428.5428.5428.5428.47-
Oct 23, 202427.5627.5627.5627.5627.49-
Oct 22, 202427.4027.4027.4027.4027.34-
Oct 21, 202427.2027.2027.2027.2027.14-
Oct 18, 202427.3527.3527.3527.3527.29-
Oct 17, 202427.1627.1627.1627.1627.10-
Oct 16, 202427.1627.1627.1627.1627.10-
Oct 15, 202426.8926.8926.8926.8926.83-
Oct 14, 202428.1928.1928.1928.1928.12-
Oct 11, 202428.1228.1228.1228.1228.05-
Oct 10, 202427.9427.9427.9427.9427.87-
Oct 9, 202428.5928.5928.5928.5928.52-
Oct 8, 202428.6028.6028.6028.6028.53-
Oct 7, 202429.0929.0929.0929.0929.02-
Oct 4, 202429.3829.3829.3829.3829.31-
Oct 3, 202428.1828.1828.1828.1828.11-
Oct 2, 202427.8327.8327.8327.8327.76-
Oct 1, 202427.6527.6527.6527.6527.58-
Sep 30, 202427.4227.4227.4227.4227.36-
Sep 27, 202426.8126.8126.8126.8126.75-
Sep 26, 202426.5326.5326.5326.5326.47-
Sep 25, 202427.4227.4227.4227.4227.36-
Sep 24, 202428.2828.2828.2828.2828.21-
Sep 23, 202427.2627.2627.2627.2627.20-
Sep 20, 202427.0327.0327.0327.0326.97-
Sep 19, 202427.0227.0227.0227.0226.96-
Sep 18, 202426.1526.1526.1526.1526.09-
Sep 17, 202426.3026.3026.3026.3026.24-
Sep 16, 202425.8025.8025.8025.8025.74-
Sep 13, 2024 0.08 Dividend
Sep 13, 202425.8525.8525.8525.8525.79-
Sep 12, 202426.4426.4426.4426.4426.30-
Sep 11, 202425.2525.2525.2525.2525.11-
Sep 10, 202425.0025.0025.0025.0024.87-
Sep 9, 202425.2325.2325.2325.2325.09-
Sep 6, 202425.2925.2925.2925.2925.15-
Sep 5, 202425.3225.3225.3225.3225.18-
Sep 4, 202425.8025.8025.8025.8025.66-
Sep 3, 202426.8826.8826.8826.8826.74-
Sep 2, 202426.6326.6326.6326.6326.49-
Aug 30, 202426.8726.8726.8726.8726.73-
Aug 29, 202426.3726.3726.3726.3726.23-
Aug 28, 202426.3926.3926.3926.3926.25-
Aug 27, 202426.9226.9226.9226.9226.78-
Aug 26, 202427.1927.1927.1927.1927.04-
Aug 23, 202426.8826.8826.8826.8826.74-
Aug 22, 202427.2227.2227.2227.2227.07-
Aug 21, 202427.4027.4027.4027.4027.25-
Aug 20, 202427.7527.7527.7527.7527.60-
Aug 19, 202427.2527.2527.2527.2527.10-
Aug 16, 202427.5227.5227.5227.5227.37-
Aug 15, 202426.9526.9526.9526.9526.81-
Aug 14, 202427.0227.0227.0227.0226.87-
Aug 13, 202427.2827.2827.2827.2827.13-
Aug 12, 202427.1027.1027.1027.1026.95-
Aug 9, 202426.8826.8826.8826.8826.74-
Aug 8, 202425.9625.9625.9625.9625.82-
Aug 7, 202425.9225.9225.9225.9225.78-
Aug 6, 202425.8825.8825.8825.8825.74-
Aug 5, 202425.8925.8925.8925.8925.75-
Aug 2, 202428.4228.4228.4228.4228.27-
Aug 1, 202428.6328.6328.6328.6328.48-
Jul 31, 202428.9928.9928.9928.9928.83-
Jul 30, 202428.6328.6328.6328.6328.48-
Jul 29, 202429.1929.1929.1929.1929.03-
Jul 26, 202428.8428.8428.8428.8428.68-
Jul 25, 202428.9028.9028.9028.9028.74-
Jul 24, 202430.9730.9730.9730.9730.80-
Jul 23, 202430.5530.5530.5530.5530.39-
Jul 22, 202429.9029.9029.9029.9029.74-
Jul 19, 202429.7729.7729.7729.7729.61-
Jul 18, 202430.4930.4930.4930.4930.33-
Jul 17, 202431.3031.3031.3031.3031.13-
Jul 16, 202431.5331.5331.5331.5331.36-
Jul 15, 202431.6731.6731.6731.6731.50-
Jul 12, 202431.0531.0531.0531.0530.88-
Jul 11, 202430.6930.6930.6930.6930.52-
Jul 10, 202430.4230.4230.4230.4230.26-
Jul 9, 202431.0831.0831.0831.0830.91-
Jul 8, 202430.6830.6830.6830.6830.51-
Jul 5, 202431.6931.6931.6931.6931.52-
Jul 4, 202431.6631.6631.6631.6631.49-
Jul 3, 202431.5831.5831.5831.5831.41-
Jul 2, 202430.8530.8530.8530.8530.68-
Jul 1, 202430.9830.9830.9830.9830.81-
Jun 28, 202431.1331.1331.1331.1330.96-
Jun 27, 202431.1131.1131.1131.1130.94-
Jun 26, 202431.9931.9931.9931.9931.82-
Jun 25, 202432.0932.0932.0932.0931.92-
Jun 24, 202430.9830.9830.9830.9830.81-
Jun 21, 202431.4431.4431.4431.4431.27-
Jun 20, 202431.5431.5431.5431.5431.37-
Jun 19, 202431.5931.5931.5931.5931.42-
Jun 18, 202431.6131.6131.6131.6131.44-
Jun 17, 202432.5432.5432.5432.5432.36-
Jun 14, 2024 0.08 Dividend
Jun 14, 202433.4733.4733.4733.4733.29-
Jun 13, 202433.9033.9033.9033.9033.64-
Jun 12, 202434.9834.9834.9834.9834.71-
Jun 11, 202434.3634.3634.3634.3634.09-
Jun 10, 202433.5833.5833.5833.5833.32-
Jun 7, 202433.0933.0933.0933.0932.83-
Jun 6, 202433.3933.3933.3933.3933.13-
Jun 5, 202432.4532.4532.4532.4532.20-
Jun 4, 202433.2433.2433.2433.2432.98-
Jun 3, 202433.5433.5433.5433.5433.28-
May 31, 202433.4833.4833.4833.4833.22-
May 30, 202433.1733.1733.1733.1732.91-
May 29, 202433.6433.6433.6433.6433.38-
May 28, 202432.8932.8932.8932.8932.64-
May 27, 202432.7232.7232.7232.7232.47-
May 24, 202432.9332.9332.9332.9332.68-
May 23, 202433.9433.9433.9433.9433.68-
May 22, 202434.0634.0634.0634.0633.80-
May 21, 202435.3935.3935.3935.3935.12-
May 20, 202434.4534.4534.4534.4534.18-
May 17, 202433.7333.7333.7333.7333.47-
May 16, 202433.4633.4633.4633.4633.20-
May 15, 202433.5733.5733.5733.5733.31-
May 14, 202432.5832.5832.5832.5832.33-
May 13, 202432.6232.6232.6232.6232.37-
May 10, 202434.1834.1834.1834.1833.92-
May 9, 202434.1234.1234.1234.1233.86-
May 8, 202434.3234.3234.3234.3234.05-
May 7, 202434.2134.2134.2134.2133.95-
May 6, 202432.9832.9832.9832.9832.73-
May 3, 202432.3332.3332.3332.3332.08-
May 2, 202431.9531.9531.9531.9531.70-
Apr 30, 202434.4834.4834.4834.4834.21-
Apr 29, 202434.2834.2834.2834.2834.02-
Apr 26, 202434.8234.8234.8234.8234.55-
Apr 25, 202434.9334.9334.9334.9334.66-
Apr 24, 202433.8833.8833.8833.8833.62-
Apr 23, 202433.6033.6033.6033.6033.34-
Apr 22, 202432.5032.5032.5032.5032.25-
Apr 19, 202432.8632.8632.8632.8632.61-
Apr 18, 202432.1932.1932.1932.1931.94-
Apr 17, 202432.4932.4932.4932.4932.24-
Apr 16, 202432.7532.7532.7532.7532.50-
Apr 15, 202433.3833.3833.3833.3833.12-
Apr 12, 202433.3833.3833.3833.3833.12-
Apr 11, 202433.4733.4733.4733.4733.21-
Apr 10, 202432.9732.9732.9732.9732.72-
Apr 9, 202432.6932.6932.6932.6932.44-
Apr 8, 202431.6931.6931.6931.6931.45-
Apr 5, 202432.2232.2232.2232.2231.97-
Apr 4, 202432.1132.1132.1132.1131.86-
Apr 3, 202432.1732.1732.1732.1731.92-
Apr 2, 202432.1632.1632.1632.1631.91-
Mar 28, 202431.5831.5831.5831.5831.34-
Mar 27, 202430.2930.2930.2930.2930.06-
Mar 26, 202430.6030.6030.6030.6030.36-
Mar 25, 202430.2830.2830.2830.2830.05-
Mar 22, 202430.2830.2830.2830.2830.05-
Mar 21, 202429.9629.9629.9629.9629.73-
Mar 20, 202429.9029.9029.9029.9029.67-
Mar 19, 202429.3929.3929.3929.3929.16-
Mar 18, 202429.3929.3929.3929.3929.16-
Mar 15, 202429.4129.4129.4129.4129.18-
Mar 14, 2024 0.08 Dividend
Mar 14, 202429.4829.4829.4829.4829.25-
Mar 13, 202429.6129.6129.6129.6129.30-
Mar 12, 202429.7329.7329.7329.7329.42-
Mar 11, 202429.9229.9229.9229.9229.61-
Mar 8, 202429.9029.9029.9029.9029.59-
Mar 7, 202429.7729.7729.7729.7729.46-
Mar 6, 202430.0030.0030.0030.0029.69-
Mar 5, 202429.3629.3629.3629.3629.05-
Mar 4, 202429.3329.3329.3329.3329.02-
Mar 1, 202429.0429.0429.0429.0428.74-
Feb 29, 202428.6728.6728.6728.6728.37-
Feb 28, 202428.5928.5928.5928.5928.29-
Feb 27, 202428.7128.7128.7128.7128.41-
Feb 26, 202428.4228.4228.4228.4228.12-
Feb 23, 202429.0129.0129.0129.0128.71-
Feb 22, 202429.2629.2629.2629.2628.96-
Feb 21, 202428.2428.2428.2428.2427.95-
Feb 20, 202428.2928.2928.2928.2928.00-
Feb 19, 202428.1428.1428.1428.1427.85-
Feb 16, 202427.6827.6827.6827.6827.39-
Feb 15, 202426.5526.5526.5526.5526.27-
Feb 14, 202426.3126.3126.3126.3126.04-
Feb 13, 202426.4726.4726.4726.4726.19-
Feb 12, 202425.6925.6925.6925.6925.42-
Feb 9, 202426.1026.1026.1026.1025.83-
Feb 8, 202425.6325.6325.6325.6325.36-
Feb 7, 202425.7925.7925.7925.7925.52-
Feb 6, 202425.9625.9625.9625.9625.69-
Feb 5, 202426.5126.5126.5126.5126.23-
Feb 2, 202426.4826.4826.4826.4826.20-
Feb 1, 202426.6726.6726.6726.6726.39-
Jan 31, 202427.4527.4527.4527.4527.16-