Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Range Resources Corporation (RAX.F)

Compare
31.06
+3.06
+(10.93%)
At close: April 10 at 8:03:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202531.0631.0631.0631.0631.06100
Apr 9, 202528.1228.1228.0028.0028.00100
Apr 8, 202530.8530.8530.8530.8530.85-
Apr 7, 202529.4729.8229.4729.8229.82150
Apr 4, 202533.9833.9833.9833.9833.98-
Apr 3, 202535.7935.7935.7935.7935.79-
Apr 2, 202536.9136.9136.9136.9136.91-
Apr 1, 202536.6136.6136.6136.6136.61-
Mar 31, 202535.7835.7835.7835.7835.78-
Mar 28, 202535.7236.4735.7236.3036.30600
Mar 27, 202536.7836.7835.6535.6535.65300
Mar 26, 202536.9936.9936.9936.9936.99-
Mar 25, 202537.5237.5237.5237.5237.52-
Mar 24, 202536.6436.6436.6436.6436.64-
Mar 21, 202536.9636.9636.9636.9636.96-
Mar 20, 202536.9836.9836.9836.9836.98-
Mar 19, 202536.1136.1136.1136.1136.11-
Mar 18, 202535.4435.4435.4435.4435.44-
Mar 17, 202535.0435.0435.0435.0435.04-
Mar 14, 2025 0.08 Dividend
Mar 14, 202534.2334.2334.2334.2334.23-
Mar 13, 202534.3334.3334.3334.3334.24-
Mar 12, 202534.2034.2034.2034.2034.11-
Mar 11, 202533.3733.3733.3733.3733.28-
Mar 10, 202532.2232.2232.2232.2232.14-
Mar 7, 202532.4032.4032.4032.4032.32-
Mar 6, 202534.3834.3834.3834.3834.29-
Mar 5, 202535.4035.4035.4035.4035.31-
Mar 4, 202534.8235.0434.8235.0434.95150
Mar 3, 202535.3835.3835.3835.3835.29-
Feb 28, 202534.7234.7234.7234.7234.63-
Feb 27, 202536.5336.5336.5336.5336.43-
Feb 26, 202535.4735.4735.4735.4735.38-
Feb 25, 202535.9235.9235.9235.9235.83-
Feb 24, 202536.3436.3436.3436.3436.24-
Feb 21, 202537.4437.4437.4437.4437.34-
Feb 20, 202537.8537.8537.8537.8537.75-
Feb 19, 202536.9736.9736.9736.9736.87-
Feb 18, 202536.6536.6536.5036.5036.4030
Feb 17, 202536.5236.5236.5236.5236.42-
Feb 14, 202536.7536.7536.7536.7536.65-
Feb 13, 202536.5636.5636.5636.5636.46-
Feb 12, 202537.8037.8036.8036.8036.7060
Feb 11, 202538.0838.0838.0838.0837.98-
Feb 10, 202535.7836.5235.7836.5236.42126
Feb 7, 202535.8735.8735.8735.8735.78-
Feb 6, 202537.1537.1537.1537.1537.05-
Feb 5, 202535.7935.7935.7935.7935.70-
Feb 4, 202535.9035.9035.9035.9035.81-
Feb 3, 202535.8436.8835.8436.8836.7880
Jan 31, 202535.8235.8235.8235.8235.73-
Jan 30, 202535.8435.8435.8435.8435.75-
Jan 29, 202535.5335.5335.5335.5335.44-
Jan 28, 202535.3135.3135.3135.3135.22-
Jan 27, 202537.6337.6337.6337.6337.53-
Jan 24, 202538.4338.4338.4338.4338.33-
Jan 23, 202538.9939.5038.9939.5039.40200
Jan 22, 202539.0439.0439.0439.0438.94-
Jan 21, 202539.5039.5039.5039.5039.40-
Jan 20, 202539.4539.4539.4539.4539.35-
Jan 17, 202539.7939.7939.7939.7939.69-
Jan 16, 202538.9138.9138.9138.9138.81-
Jan 15, 202538.1038.1038.1038.1038.00-
Jan 14, 202537.2237.2237.2237.2237.12-
Jan 13, 202536.9138.5236.9138.2038.10346
Jan 10, 202536.0436.0436.0436.0435.95-
Jan 9, 202536.0336.0336.0336.0335.94-
Jan 8, 202535.2435.2435.2435.2435.15-
Jan 7, 202534.9934.9934.9934.9934.90-
Jan 6, 202534.5034.5034.5034.5034.41-
Jan 3, 202534.7534.7534.7534.7534.66-
Jan 2, 202534.4734.4734.4734.4734.38-
Dec 30, 202433.0033.0033.0033.0032.91-
Dec 27, 202432.8332.8332.8332.8332.74-
Dec 23, 202431.5431.5431.5431.5431.46-
Dec 20, 202431.6131.6131.6131.6131.53-
Dec 19, 202431.3531.3531.3531.3531.27-
Dec 18, 202432.1732.1732.1732.1732.09-
Dec 17, 202432.5532.5532.5532.5532.46-
Dec 16, 202433.2933.2933.2933.2933.20-
Dec 13, 2024 0.07 Dividend
Dec 13, 202434.0634.0634.0634.0633.97-
Dec 12, 202433.8633.8633.8633.8633.69-
Dec 11, 202431.9831.9831.9831.9831.82-
Dec 10, 202431.9831.9831.9831.9831.82-
Dec 9, 202431.7131.7131.7131.7131.55-
Dec 6, 202432.3232.3232.3232.3232.16-
Dec 5, 202432.7232.8032.7232.8032.64660
Dec 4, 202433.0933.0933.0933.0932.93-
Dec 3, 202432.9732.9732.9732.9732.81-
Dec 2, 202433.6734.2633.6734.2634.09179
Nov 29, 202433.3433.3433.3433.3433.17-
Nov 28, 202433.4233.4233.4233.4233.25-
Nov 27, 202434.2634.2634.2634.2634.09-
Nov 26, 202433.9033.9033.9033.9033.73-
Nov 25, 202433.8033.8033.8033.8033.63-
Nov 22, 202433.6433.6433.6433.6433.47-
Nov 21, 202433.0133.0133.0133.0132.85-
Nov 20, 202432.1232.1232.1232.1231.96-
Nov 19, 202432.0432.6732.0432.6732.51330
Nov 18, 202431.4531.4531.4531.4531.29-
Nov 15, 202431.5531.5531.5531.5531.39-
Nov 14, 202431.8832.3131.8832.3132.15150
Nov 13, 202431.8431.8431.8431.8431.68-
Nov 12, 202432.1132.1132.1132.1131.95-
Nov 11, 202430.6031.3030.6031.3031.14330
Nov 8, 202430.1530.1530.1530.1530.00-
Nov 7, 202430.3330.3330.3330.3330.18-
Nov 6, 202428.3228.3228.3228.3228.18-
Nov 5, 202427.8527.8527.8527.8527.71-
Nov 4, 202427.2927.2927.2927.2927.15-
Nov 1, 202427.3727.3727.3727.3727.23-
Oct 31, 202428.7128.7128.7128.7128.57-
Oct 30, 202428.4128.4128.4128.4128.27-
Oct 29, 202428.3528.3528.3528.3528.21-
Oct 28, 202428.1828.1827.9227.9227.78160
Oct 25, 202428.8028.8028.8028.8028.66-
Oct 24, 202428.4528.9728.4528.9728.8380
Oct 23, 202427.4027.4027.4027.4027.26-
Oct 22, 202427.4127.4127.4127.4127.27-
Oct 21, 202427.1727.1727.1727.1727.03-
Oct 18, 202427.3027.3027.3027.3027.16-
Oct 17, 202427.1827.1827.1827.1827.04-
Oct 16, 202427.2327.2327.2327.2327.09-
Oct 15, 202427.1327.5827.1327.5827.44100
Oct 14, 202428.5028.5028.5028.5028.36-
Oct 11, 202428.2828.2828.2828.2828.14-
Oct 10, 202427.9527.9527.9527.9527.81-
Oct 9, 202428.5928.5928.5928.5928.45-
Oct 8, 202428.9328.9328.9328.9328.79-
Oct 7, 202429.1729.1729.1729.1729.02-
Oct 4, 202429.4329.4329.4329.4329.28-
Oct 3, 202428.1528.1528.1528.1528.01-
Oct 2, 202427.7627.7627.7627.7627.62-
Oct 1, 202427.7227.7227.7227.7227.58-
Sep 30, 202427.4227.4227.4227.4227.28-
Sep 27, 202426.8026.8026.8026.8026.67-
Sep 26, 202426.9126.9126.9126.9126.78-
Sep 25, 202427.4727.4727.4727.4727.33-
Sep 24, 202428.2728.2728.2728.2728.13-
Sep 23, 202427.2427.2427.2427.2427.10-
Sep 20, 202427.0527.0527.0527.0526.92-
Sep 19, 202426.9826.9826.9826.9826.85-
Sep 18, 202426.3226.3226.3226.3226.19-
Sep 17, 202426.3126.3126.3126.3126.18-
Sep 16, 202425.9225.9225.9225.9225.79-
Sep 13, 2024 0.07 Dividend
Sep 13, 202425.9325.9325.9325.9325.80-
Sep 12, 202426.3726.3726.3726.3726.16-
Sep 11, 202425.2525.2525.2525.2525.05-
Sep 10, 202425.0325.0325.0325.0324.83-
Sep 9, 202425.2425.2425.2425.2425.04-
Sep 6, 202425.2825.2825.2825.2825.08-
Sep 5, 202425.2925.2925.2925.2925.09-
Sep 4, 202425.8925.8925.8925.8925.68-
Sep 3, 202426.8926.8926.8926.8926.67-
Sep 2, 202426.7726.8626.7726.8626.65-
Aug 30, 202426.8826.8826.8826.8826.67-
Aug 29, 202426.3726.3726.3726.3726.16-
Aug 28, 202426.4526.4526.4526.4526.24-
Aug 27, 202426.9026.9026.9026.9026.68-
Aug 26, 202427.1827.1827.1827.1826.96-
Aug 23, 202426.8726.8726.8726.8726.66-
Aug 22, 202427.2527.2527.2527.2527.03-
Aug 21, 202427.5027.5027.5027.5027.28-
Aug 20, 202427.9427.9427.9427.9427.72-
Aug 19, 202427.3727.3727.3727.3727.15-
Aug 16, 202427.5627.5627.5627.5627.34-
Aug 15, 202426.9726.9726.9726.9726.75-
Aug 14, 202427.0327.0327.0327.0326.81-
Aug 13, 202427.3227.3227.3227.3227.10-
Aug 12, 202427.1027.1027.1027.1026.88-
Aug 9, 202426.8926.8926.8926.8926.67-
Aug 8, 202426.0026.0026.0026.0025.79-
Aug 7, 202425.9425.9425.9425.9425.73-
Aug 6, 202425.7725.7725.7725.7725.56-
Aug 5, 202426.0326.0325.9925.9925.78400
Aug 2, 202428.4928.4928.4928.4928.26-
Aug 1, 202428.6428.6428.6428.6428.41-
Jul 31, 202428.9128.9128.9128.9128.68-
Jul 30, 202428.7629.2328.7629.2329.0080
Jul 29, 202429.1829.1829.1829.1828.95-
Jul 26, 202428.8528.8528.8528.8528.62-
Jul 25, 202429.0929.0929.0929.0928.86-
Jul 24, 202430.6930.6930.6930.6930.44-
Jul 23, 202430.6430.6430.6430.6430.39-
Jul 22, 202429.9129.9129.9129.9129.67-
Jul 19, 202429.8429.8429.8429.8429.60-
Jul 18, 202430.4830.4830.4830.4830.24-
Jul 17, 202431.4531.4531.4531.4531.20-
Jul 16, 202431.7631.7631.7631.7631.51-
Jul 15, 202431.7131.7131.7131.7131.46-
Jul 12, 202431.1131.1131.1131.1130.86-
Jul 11, 202430.6930.6930.6930.6930.44-
Jul 10, 202430.6530.6530.6530.6530.40-
Jul 9, 202431.1231.1231.1231.1230.87-
Jul 8, 202430.8630.8630.8630.8630.61-
Jul 5, 202431.6831.6831.6831.6831.43-
Jul 4, 202431.6831.6831.6831.6831.43-
Jul 3, 202431.5731.5731.5731.5731.32-
Jul 2, 202430.8930.8930.8930.8930.64-
Jul 1, 202430.9730.9730.9730.9730.72-
Jun 28, 202431.1331.1331.1331.1330.88-
Jun 27, 202431.1231.1231.1231.1230.87-
Jun 26, 202431.9931.9931.9931.9931.73-
Jun 25, 202432.1732.3732.1732.3732.11150
Jun 24, 202431.0431.0431.0431.0430.79-
Jun 21, 202431.5431.5431.5431.5431.29-
Jun 20, 202431.6531.6531.6531.6531.40-
Jun 19, 202431.6631.6631.6631.6631.41-
Jun 18, 202431.7531.7531.7531.7531.50-
Jun 17, 202432.7332.7332.7332.7332.47-
Jun 14, 2024 0.07 Dividend
Jun 14, 202433.6133.6133.6133.6133.34-
Jun 13, 202434.1034.1034.1034.1033.75-
Jun 12, 202434.9834.9834.9834.9834.62-
Jun 11, 202434.5334.5334.5334.5334.17-
Jun 10, 202433.5733.5733.5733.5733.22-
Jun 7, 202433.2033.2033.2033.2032.86-
Jun 6, 202433.3933.3933.3933.3933.05-
Jun 5, 202432.6132.6132.6132.6132.27-
Jun 4, 202433.5033.5033.5033.5033.15-
Jun 3, 202433.8534.3733.5133.5133.16290
May 31, 202433.5533.5533.5533.5533.20-
May 30, 202433.1633.1633.1633.1632.82-
May 29, 202433.7633.7633.5133.5133.1680
May 28, 202432.8632.8632.8632.8632.52-
May 27, 202432.7332.7332.7332.7332.39-
May 24, 202432.9232.9232.9232.9232.58-
May 23, 202433.9333.9333.9333.9333.58-
May 22, 202434.0834.0834.0834.0833.73-
May 21, 202435.3935.3934.8534.8534.49300
May 20, 202434.4534.4534.4534.4534.09-
May 17, 202433.7233.7233.7233.7233.37-
May 16, 202433.4833.4833.4833.4833.13-
May 15, 202433.4734.1333.4734.1333.7880
May 14, 202432.5832.5832.5032.5032.16100
May 13, 202432.6232.6232.6232.6232.28-
May 10, 202433.9633.9633.9633.9633.61-
May 9, 202434.1234.4034.1234.4034.0410
May 8, 202434.3334.3334.3334.3333.98-
May 7, 202434.1834.1834.1834.1833.83-
May 6, 202432.9332.9332.9332.9332.59-
May 3, 202432.3332.3332.3332.3332.00-
May 2, 202431.9531.9531.9531.9531.62-
Apr 30, 202434.4934.4934.4934.4934.13-
Apr 29, 202434.3134.3134.3134.3133.96-
Apr 26, 202434.8334.8334.8334.8334.47-
Apr 25, 202434.9334.9334.9334.9334.57-
Apr 24, 202433.9033.9033.9033.9033.55-
Apr 23, 202433.5633.5633.5633.5633.21-
Apr 22, 202432.5132.5132.5132.5132.17-
Apr 19, 202432.4532.4532.4532.4532.11-
Apr 18, 202432.2132.2132.2132.2131.88-
Apr 17, 202432.4932.4932.4932.4932.15-
Apr 16, 202432.7532.7532.7532.7532.41-
Apr 15, 202433.4033.4033.4033.4033.06-
Apr 12, 202433.3733.3733.3733.3733.03-
Apr 11, 202433.4433.4433.4433.4433.09-
Apr 10, 202432.9732.9732.9732.9732.63-

Related Tickers

ARX.TO ARC Resources Ltd.
24.37
-3.75%
 
TVE.TO Tamarack Valley Energy Ltd.
3.5300
-6.61%
 
TOU.TO Tourmaline Oil Corp.
57.00
-3.39%
 
WCP.TO Whitecap Resources Inc.
7.45
-7.45%
 
CNQ.TO Canadian Natural Resources Limited
36.61
-6.75%
 
FANG Diamondback Energy, Inc.
123.16
-8.72%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.