Holen Sie sich die Stockscreener-App
15.21
0.03%
0.005
Handel nachbörslich:
15.21
Rand Capital Corp-Aktien (RAND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $16.10 | $15.00 | $1.10 | 8,612.0 | +0.03% |
| 2025-08-14 | $16.20 | $14.35 | $1.85 | 8,606.0 | +5.96% |
| 2025-08-13 | $17.05 | $13.82 | $3.23 | 16,052.0 | -10.65% |
| 2025-08-12 | $16.95 | $16.05 | $0.90 | 5,784.0 | -3.43% |
| 2025-08-11 | $17.17 | $16.57 | $0.5985 | 2,420.0 | -0.69% |
| 2025-08-08 | $17.25 | $16.68 | $0.57 | 2,261.0 | -1.50% |
| 2025-08-07 | $17.22 | $17.00 | $0.2175 | 1,794.0 | -3.19% |
| 2025-08-06 | $17.57 | $17.01 | $0.5635 | 2,187.0 | -0.93% |
| 2025-08-05 | $18.15 | $17.16 | $0.99 | 8,122.0 | +0.21% |
| 2025-08-04 | $18.38 | $17.50 | $0.8811 | 1,741.0 | -2.95% |
| 2025-08-01 | $18.46 | $18.02 | $0.44 | 2,517.0 | -0.65% |
| 2025-07-31 | $19.02 | $18.34 | $0.6749 | 1,237.0 | -0.30% |
| 2025-07-30 | $18.65 | $18.35 | $0.30 | 1,873.0 | -0.49% |
| 2025-07-29 | $18.69 | $18.00 | $0.6899 | 6,483.0 | -2.68% |
| 2025-07-28 | $19.00 | $18.00 | $1.00 | 2,550.0 | -0.21% |
| 2025-07-25 | $19.04 | $18.99 | $0.05 | 729.0 | +2.99% |
| 2025-07-24 | $18.94 | $18.48 | $0.4581 | 3,447.0 | -3.41% |
| 2025-07-23 | $19.21 | $18.45 | $0.76 | 1,741.0 | +0.26% |
| 2025-07-22 | $19.80 | $18.80 | $1.00 | 9,667.0 | -0.99% |
| 2025-07-21 | $19.28 | $18.05 | $1.23 | 4,768.0 | +3.66% |
| 2025-07-18 | $19.80 | $18.06 | $1.74 | 3,284.0 | -1.38% |
| 2025-07-17 | $19.55 | $18.00 | $1.55 | 7,380.0 | +2.50% |
Rand Capital Corp-Aktien (RAND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rand Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RAND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rand Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rand Capital Corp-Aktien (RAND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $18.46 | $13.82 | $4.64 | 68,708.0 | -17.09% |
| 2025-07 | $19.80 | $15.98 | $3.82 | 121,070.0 | +13.80% |
| 2025-06 | $16.39 | $14.95 | $1.44 | 114,372.0 | -0.80% |
| 2025-05 | $19.70 | $15.43 | $4.27 | 119,180.0 | -14.92% |
| 2025-04 | $21.30 | $16.21 | $5.09 | 160,051.0 | +1.76% |
| 2025-03 | $26.00 | $18.30 | $7.70 | 332,679.0 | -16.39% |
| 2025-02 | $31.89 | $22.01 | $9.88 | 391,001.0 | +2.00% |
| 2025-01 | $22.82 | $18.39 | $4.43 | 295,494.0 | +14.34% |
Rand Capital Corp-Aktien (RAND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.10 | $16.27 | $7.83 | 269,394.0 | +17.07% |
| 2024-11 | $16.76 | $16.00 | $0.76 | 47,869.0 | +4.00% |
| 2024-10 | $17.26 | $16.00 | $1.26 | 28,390.0 | -4.76% |
| 2024-09 | $19.01 | $16.18 | $2.83 | 66,197.0 | -10.18% |
| 2024-08 | $19.49 | $16.78 | $2.71 | 48,993.0 | +8.50% |
| 2024-07 | $17.79 | $14.01 | $3.78 | 46,629.0 | +13.27% |
| 2024-06 | $18.18 | $15.19 | $2.99 | 46,298.0 | -10.42% |
| 2024-05 | $19.60 | $13.82 | $5.78 | 93,534.0 | +20.50% |
| 2024-04 | $14.19 | $13.69 | $0.505 | 19,492.0 | +0.93% |
| 2024-03 | $14.10 | $13.75 | $0.35 | 26,764.0 | +1.23% |
| 2024-02 | $14.02 | $13.11 | $0.91 | 20,815.0 | +3.22% |
| 2024-01 | $14.10 | $12.81 | $1.29 | 35,766.0 | +2.93% |
Rand Capital Corp-Aktien (RAND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.55 | $12.76 | $1.79 | 81,345.0 | +1.41% |
| 2023-11 | $13.29 | $12.50 | $0.7882 | 19,986.0 | -1.54% |
| 2023-10 | $13.74 | $13.00 | $0.74 | 9,537.0 | -1.21% |
| 2023-09 | $13.80 | $13.17 | $0.63 | 8,203.0 | -4.36% |
| 2023-08 | $13.97 | $12.70 | $1.27 | 22,377.0 | +2.30% |
| 2023-07 | $13.89 | $13.11 | $0.7849 | 4,023.0 | +3.46% |
| 2023-06 | $13.98 | $12.88 | $1.10 | 8,043.0 | -0.68% |
| 2023-05 | $13.46 | $12.62 | $0.8389 | 10,131.0 | +2.90% |
| 2023-04 | $13.46 | $12.66 | $0.796 | 15,041.0 | -5.14% |
| 2023-03 | $14.26 | $13.42 | $0.835 | 19,507.0 | -4.29% |
| 2023-02 | $14.02 | $13.80 | $0.225 | 7,245.0 | +0.61% |
| 2023-01 | $14.18 | $13.53 | $0.65 | 13,826.0 | +4.64% |
2.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):