Range Resources Corp【RAX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Range Resources Corp (RAX)
Range Resources Corp (RAX) 과거

Range Resources Corp (RAX)

33.07

-0.19

( -0.57% )

업데이트: 18:23:46

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-4.06150275602	34.47	34.479999	32.85	221	33.99557358	DE
4	1.62	5.15103338633	31.45	34.479999	30.96	247	33.18358363	DE
12	6.35	23.7649700599	26.72	34.479999	26.72	188	30.98297111	DE
26	-1.229999	-3.58600302	34.299999	35.02	25.4	272	30.65391079	DE
52	3.97	13.6426116838	29.1	35.65	25.1	285	29.41909444	DE
156	3.34	11.2344433232	29.73	35.65	25.1	262	29.78458878	DE
260	3.34	11.2344433232	29.73	35.65	25.1	262	29.78458878	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	32.85	-1.05	-3.10	34.479999	34.479999	32.85	154
1732915620	33.9	0.1	0.30	33.869999	33.9	33.869999	253
1732829220	33.799999	-0.39	-1.14	33.799999	33.799999	33.799999	50
1732742820	34.19	-0.28	-0.81	34.18	34.19	34.18	350
1732656420	34.47	0.36	1.06	34.47	34.47	34.47	300
1732570020	34.11	0.06	0.18	34.31	34.31	34.08	703
1732310820	34.049999	0	0.00	34.049999	34.049999	34.049999	0
1732224420	34.049999	1.1	3.34	34.049999	34.049999	34.049999	300
1732138020	32.95	0.22	0.67	32.95	32.95	32.95	30
1732051620	32.729999	0.18	0.55	31.95	32.729999	31.95	56
1731965220	32.549999	0.45	1.40	31.37	32.549999	31.37	160
1731705960	32.1	0.34	1.07	32.1	32.1	32.1	300
1731619560	31.76	-0.87	-2.67	31.55	31.76	31.55	405
1731533160	32.63	0.28	0.87	32.63	32.63	32.63	100
1731446820	32.35	1	3.19	32.229999	32.35	32.229999	269
1731360420	31.35	3.48	12.49	31.45	31.45	30.96	270
1731101160	27.87	0	0.00	27.87	27.87	27.87	0
1731014760	27.87	0	0.00	27.87	27.87	27.87	0
1730928360	27.87	0	0.00	27.87	27.87	27.87	0
1730841960	27.87	0	0.00	27.87	27.87	27.87	0
1730755560	27.87	0.43	1.57	28.08	28.08	27.55	502
1730496360	27.44	-0.6	-2.14	28.06	28.06	27.44	201
1730409960	28.04	0	0.00	28.04	28.04	28.04	0
1730323560	28.04	0	0.00	28.04	28.04	28.04	0
1730237160	28.04	0	0.00	28.04	28.04	28.04	0
1730150760	28.04	-0.86	-2.98	28.04	28.04	28.04	34
1729887960	28.9	0	0.00	28.9	28.9	28.9	0
1729801560	28.9	0.47	1.65	28.9	28.9	28.9	200
1729715160	28.43	0.63	2.27	28.43	28.43	28.43	215
1729628760	27.8	0	0.00	27.8	27.8	27.8	0
1729542360	27.8	0.66	2.43	27.8	27.8	27.8	200
1729283160	27.14	-0.54	-1.95	27.14	27.14	27.14	10
1729196760	27.68	-0.2	-0.72	27.68	27.68	27.68	100
1729110360	27.88	0.28	1.01	27.88	27.88	27.88	20
1729023960	27.6	-0.51	-1.81	26.82	27.64	26.82	310
1728937560	28.11	0	0.00	28.11	28.11	28.11	0
1728678360	28.11	0	0.00	28.11	28.11	28.11	0
1728591960	28.11	0	0.00	28.11	28.11	28.11	0
1728505560	28.11	-1.49	-5.03	28.94	28.94	28.11	216
1728419160	29.6	0	0.00	29.6	29.6	29.6	0
1728332760	29.6	1.25	4.41	29.6	29.6	29.6	60
1728073620	28.35	0	0.00	28.35	28.35	28.35	0
1727987220	28.35	0.37	1.32	28.35	28.35	28.35	70
1727900820	27.98	0.24	0.87	27.98	27.98	27.98	1
1727814420	27.74	0.15	0.54	28.03	28.03	27.74	76
1727728020	27.59	0.61	2.26	27.59	27.59	27.59	100
1727468760	26.98	0	0.00	26.98	26.98	26.98	0
1727382360	26.98	-1.45	-5.10	27.36	27.36	26.98	130
1727295960	28.43	0	0.00	28.43	28.43	28.43	0
1727209560	28.43	0	0.00	28.43	28.43	28.43	0
1727123160	28.43	1.71	6.40	27.82	28.45	27.82	203
1726863960	26.72	0	0.00	26.72	26.72	26.72	0
1726777560	26.72	0	0.00	26.72	26.72	26.72	0
1726691160	26.72	0	0.00	26.72	26.72	26.72	0
1726604760	26.72	-0.05	-0.19	26.72	26.72	26.72	40
1726518360	26.77	0	0.00	26.77	26.77	26.77	0
1726259160	26.77	0	0.00	26.77	26.77	26.77	0
1726172760	26.77	0	0.00	26.77	26.77	26.77	0
1726086360	26.77	0	0.00	26.77	26.77	26.77	0
1725999960	26.77	0	0.00	26.77	26.77	26.77	0
1725913560	26.77	0	0.00	26.77	26.77	26.77	0
1725654360	26.77	0	0.00	26.77	26.77	26.77	0
1725567960	26.77	0	0.00	26.77	26.77	26.77	0
1725481560	26.77	0	0.00	26.77	26.77	26.77	0
1725395160	26.77	0	0.00	26.77	26.77	26.77	0

Range Resources

180 Degree Capital

Natural Harmony Foods (PK)

ER Urgent Care (CE)

Alicanto Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관