Holen Sie sich die Stockscreener-App
15.46
0.26%
-0.04
Rand Capital Corp-Aktien (RAND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $15.50 | $15.01 | $0.49 | 2,878.0 | -1.58% |
| 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% |
| 2025-06-02 | $16.39 | $15.04 | $1.35 | 5,823.0 | -6.95% |
| 2025-05-30 | $16.25 | $15.43 | $0.82 | 5,902.0 | -1.69% |
| 2025-05-29 | $16.60 | $16.15 | $0.4466 | 5,713.0 | +2.86% |
| 2025-05-28 | $16.84 | $15.60 | $1.24 | 3,948.0 | +3.68% |
| 2025-05-27 | $16.58 | $15.50 | $1.08 | 12,262.0 | -4.62% |
| 2025-05-23 | $17.03 | $16.24 | $0.7857 | 620.0 | -2.17% |
| 2025-05-22 | $16.76 | $15.77 | $0.99 | 11,509.0 | +3.81% |
| 2025-05-21 | $16.87 | $16.00 | $0.8666 | 8,757.0 | -2.14% |
| 2025-05-20 | $17.18 | $16.01 | $1.17 | 4,320.0 | -5.11% |
| 2025-05-19 | $17.46 | $16.01 | $1.45 | 5,252.0 | +2.72% |
| 2025-05-16 | $17.30 | $15.75 | $1.55 | 5,475.0 | +6.36% |
| 2025-05-15 | $18.11 | $15.77 | $2.34 | 9,388.0 | -13.59% |
| 2025-05-14 | $18.77 | $17.07 | $1.70 | 7,489.0 | +1.05% |
| 2025-05-13 | $18.41 | $18.06 | $0.35 | 9,756.0 | -3.91% |
| 2025-05-12 | $18.93 | $18.02 | $0.9063 | 1,738.0 | +3.16% |
| 2025-05-09 | $19.66 | $18.22 | $1.44 | 1,472.0 | +0.00% |
| 2025-05-08 | $18.95 | $18.22 | $0.725 | 2,896.0 | +0.00% |
| 2025-05-07 | $19.23 | $18.22 | $1.01 | 4,054.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $16.39 | $15.00 | $1.39 | 46,793.0 | -6.12% |
| 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% |
1.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):