Holen Sie sich die Stockscreener-App
28.10
1.40%
-0.40
Handel nachbörslich:
28.00
-0.10
-0.36%
Rand Capital Corp-Aktien (RAND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $31.89 | $27.80 | $4.09 | 39,075.0 | -1.40% |
| 2025-02-20 | $28.96 | $27.14 | $1.82 | 21,522.0 | +2.13% |
| 2025-02-19 | $27.91 | $27.00 | $0.9067 | 9,272.0 | +2.22% |
| 2025-02-18 | $28.00 | $26.06 | $1.94 | 19,776.0 | +4.88% |
| 2025-02-14 | $27.98 | $25.01 | $2.97 | 17,288.0 | -1.88% |
| 2025-02-13 | $28.50 | $24.00 | $4.50 | 24,819.0 | +9.33% |
| 2025-02-12 | $24.63 | $23.90 | $0.7264 | 9,735.0 | +0.98% |
| 2025-02-11 | $24.29 | $22.77 | $1.52 | 14,446.0 | +0.97% |
| 2025-02-10 | $24.95 | $23.29 | $1.66 | 37,009.0 | +4.39% |
| 2025-02-07 | $23.40 | $22.50 | $0.8975 | 20,787.0 | -0.91% |
| 2025-02-06 | $23.29 | $22.81 | $0.48 | 9,714.0 | -0.09% |
| 2025-02-05 | $23.30 | $22.43 | $0.8704 | 7,834.0 | +1.99% |
| 2025-02-04 | $22.70 | $22.20 | $0.50 | 7,413.0 | +0.58% |
| 2025-02-03 | $22.55 | $22.01 | $0.5399 | 15,737.0 | +2.00% |
| 2025-01-31 | $22.30 | $21.80 | $0.50 | 10,647.0 | -0.72% |
| 2025-01-30 | $22.25 | $22.00 | $0.25 | 6,452.0 | +2.12% |
| 2025-01-29 | $22.23 | $21.55 | $0.68 | 10,081.0 | -2.43% |
| 2025-01-28 | $22.74 | $21.55 | $1.19 | 25,985.0 | -2.03% |
| 2025-01-27 | $22.74 | $22.15 | $0.59 | 24,000.0 | -0.13% |
| 2025-01-24 | $22.82 | $22.05 | $0.77 | 18,641.0 | +2.43% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $31.89 | $22.01 | $9.88 | 293,502.0 | +27.67% |
| 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% |
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):