Stockscreener 앱 받기
14.91
2.49%
0.3625
시간 외 거래:
14.91
-0.0025
-0.02%
Rand Capital Corp 주식 (RAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $15.28 | $14.75 | $0.53 | 10,498.0 | +2.49% |
| 2025-09-04 | $16.73 | $14.54 | $2.19 | 6,621.0 | -4.59% |
| 2025-09-03 | $15.88 | $15.25 | $0.625 | 6,721.0 | -3.48% |
| 2025-09-02 | $16.25 | $15.55 | $0.695 | 5,843.0 | -2.05% |
| 2025-08-29 | $16.74 | $15.55 | $1.19 | 6,681.0 | +0.78% |
| 2025-08-28 | $16.20 | $15.72 | $0.4762 | 3,114.0 | +0.60% |
| 2025-08-27 | $16.20 | $15.62 | $0.58 | 7,878.0 | -0.65% |
| 2025-08-26 | $16.07 | $15.50 | $0.5699 | 3,256.0 | +2.27% |
| 2025-08-25 | $16.07 | $15.20 | $0.87 | 6,478.0 | +0.51% |
| 2025-08-22 | $15.86 | $15.17 | $0.6867 | 1,720.0 | +2.16% |
| 2025-08-21 | $15.25 | $15.25 | $0.00 | 1,291.0 | -2.84% |
| 2025-08-20 | $16.20 | $15.70 | $0.5041 | 3,289.0 | -2.24% |
| 2025-08-19 | $16.10 | $15.90 | $0.1978 | 1,604.0 | +0.80% |
| 2025-08-18 | $16.45 | $15.50 | $0.95 | 5,169.0 | +4.71% |
| 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% |
Rand Capital Corp 주식 (RAND) 연도별 가격 이력
이 심층 분석에서는 Rand Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rand Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rand Capital Corp 주식 (RAND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.73 | $14.54 | $2.19 | 40,181.0 | -7.55% |
| 2025-08 | $18.46 | $13.82 | $4.64 | 100,576.0 | -12.07% |
| 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 주식 (RAND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RAND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.97%
자본화:
|
볼륨(24시간):