Stockscreener 앱 받기
16.28
0.12%
-0.02
Rand Capital Corp 주식 (RAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $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
| 월 | 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
| 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% |
2.37%
자본화:
|
볼륨(24시간):