16.28
price down icon0.12%   -0.02
after-market 시간 외 거래: 16.28
loading

Rand Capital Corp 주식 (RAND) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $16.55 $16.11 $0.4417 3,342.0 -0.12%
2025-07-01 $16.50 $15.98 $0.52 9,673.0 +1.12%
2025-06-30 $16.14 $15.51 $0.6299 11,537.0 +3.98%
2025-06-27 $15.73 $15.37 $0.3628 1,558.0 +0.93%
2025-06-26 $15.75 $15.00 $0.75 5,591.0 +0.39%
2025-06-25 $15.50 $15.30 $0.20 5,995.0 -0.39%
2025-06-24 $15.50 $15.36 $0.14 3,671.0 -0.26%
2025-06-23 $15.89 $15.31 $0.58 4,298.0 -0.77%
2025-06-20 $15.58 $15.31 $0.2716 3,735.0 +0.13%
2025-06-18 $15.60 $15.35 $0.25 3,819.0 -0.58%
2025-06-17 $15.75 $15.50 $0.25 2,438.0 +0.58%
2025-06-16 $15.50 $15.26 $0.245 4,992.0 +0.00%
2025-06-13 $15.50 $15.15 $0.35 3,495.0 +0.00%
2025-06-12 $15.50 $15.25 $0.25 2,559.0 +3.33%
2025-06-11 $15.24 $15.00 $0.245 2,708.0 +0.33%
2025-06-10 $15.49 $14.95 $0.54 6,405.0 -1.19%
2025-06-09 $15.50 $15.13 $0.3725 3,188.0 +0.00%
2025-06-06 $15.50 $15.01 $0.49 4,468.0 -2.39%
2025-06-05 $15.99 $15.10 $0.89 2,458.0 +0.13%
2025-06-04 $15.69 $15.25 $0.4377 4,185.0 +2.65%
2025-06-03 $16.36 $15.00 $1.36 31,449.0 -0.26%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $16.55 $15.98 $0.57 16,357.0 +0.99%
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

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

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%
asset_management STT
$109.49
price up icon 2.37%
asset_management RJF
$158.18
price up icon 2.29%
$177.98
price up icon 1.86%
asset_management AMP
$542.44
price up icon 0.71%
asset_management APO
$142.78
price up icon 0.81%
asset_management BAM
$55.54
price up icon 1.09%
자본화:     |  볼륨(24시간):