Stockscreener 앱 받기
11.23
4.18%
0.45
시간 외 거래:
11.23
0.002
+0.02%
Rand Capital Corp 주식 (RAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $11.24 | $10.50 | $0.74 | 17,240.0 | +4.18% |
| 2026-03-18 | $11.23 | $10.51 | $0.725 | 1,853.0 | -0.48% |
| 2026-03-17 | $11.90 | $10.83 | $1.07 | 11,072.0 | -6.40% |
| 2026-03-16 | $11.88 | $11.54 | $0.3378 | 3,220.0 | +1.85% |
| 2026-03-13 | $11.99 | $11.30 | $0.685 | 3,111.0 | +0.80% |
| 2026-03-12 | $12.27 | $11.16 | $1.11 | 6,491.0 | -6.04% |
| 2026-03-11 | $12.25 | $11.99 | $0.255 | 3,221.0 | -2.16% |
| 2026-03-10 | $12.27 | $12.10 | $0.17 | 7,500.0 | +0.91% |
| 2026-03-09 | $12.25 | $11.96 | $0.29 | 6,664.0 | +3.40% |
| 2026-03-06 | $12.00 | $11.50 | $0.5016 | 6,546.0 | -2.81% |
| 2026-03-05 | $12.09 | $11.53 | $0.56 | 3,023.0 | +4.43% |
| 2026-03-04 | $11.98 | $11.31 | $0.6699 | 7,234.0 | -1.22% |
| 2026-03-03 | $11.95 | $11.25 | $0.6986 | 3,867.0 | -1.92% |
| 2026-03-02 | $11.95 | $11.27 | $0.68 | 11,329.0 | +2.14% |
| 2026-02-27 | $11.75 | $11.39 | $0.3593 | 8,090.0 | +4.19% |
| 2026-02-26 | $11.50 | $11.23 | $0.2734 | 1,839.0 | +0.72% |
| 2026-02-25 | $11.45 | $11.15 | $0.2999 | 2,163.0 | -2.65% |
| 2026-02-24 | $11.45 | $10.98 | $0.473 | 1,614.0 | +2.23% |
| 2026-02-23 | $11.23 | $10.76 | $0.4699 | 7,841.0 | +1.85% |
| 2026-02-20 | $11.12 | $10.90 | $0.215 | 7,167.0 | +1.01% |
| 2026-02-18 | $11.00 | $10.76 | $0.24 | 3,695.0 | -0.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $12.27 | $10.50 | $1.77 | 109,611.0 | -4.03% |
| 2026-02 | $11.75 | $10.05 | $1.70 | 85,095.0 | +4.09% |
| 2026-01 | $12.50 | $11.00 | $1.50 | 108,699.0 | -1.01% |
Rand Capital Corp 주식 (RAND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.49 | $10.56 | $6.93 | 288,972.0 | -13.33% |
| 2025-11 | $14.04 | $13.25 | $0.79 | 43,113.0 | -1.50% |
| 2025-10 | $15.32 | $13.50 | $1.82 | 80,947.0 | -5.48% |
| 2025-09 | $16.73 | $14.50 | $2.23 | 101,561.0 | -10.11% |
| 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% |
0.67%
0.12%
자본화:
|
볼륨(24시간):