Scarica l'app Stockscreener
22.17
2.12%
0.4599
Pre-mercato:
22.00
-0.1699
-0.77%
Panoramica
Notizia
Cronologia dei prezzi
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Rand Capital Corp (RAND)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
| 2025-01-23 | $22.40 | $21.42 | $0.98 | 18,972.0 | -0.29% |
| 2025-01-22 | $22.50 | $21.40 | $1.10 | 21,553.0 | +1.29% |
| 2025-01-21 | $22.50 | $21.50 | $0.9961 | 14,220.0 | +1.36% |
| 2025-01-17 | $22.26 | $21.52 | $0.735 | 15,411.0 | +1.16% |
| 2025-01-16 | $22.20 | $21.19 | $1.01 | 7,358.0 | +0.82% |
| 2025-01-15 | $22.07 | $21.18 | $0.885 | 7,597.0 | +0.19% |
| 2025-01-14 | $21.22 | $20.01 | $1.21 | 16,663.0 | +3.61% |
| 2025-01-13 | $21.28 | $19.48 | $1.80 | 18,785.0 | +6.72% |
| 2025-01-10 | $19.98 | $19.17 | $0.81 | 10,690.0 | -1.18% |
| 2025-01-08 | $19.99 | $19.35 | $0.64 | 8,111.0 | +0.47% |
| 2025-01-07 | $20.10 | $19.33 | $0.77 | 19,045.0 | -1.38% |
| 2025-01-06 | $20.00 | $19.11 | $0.89 | 22,067.0 | +0.84% |
| 2025-01-03 | $19.47 | $18.92 | $0.5517 | 11,176.0 | +3.72% |
| 2025-01-02 | $19.50 | $18.39 | $1.11 | 8,040.0 | -2.65% |
Rand Capital Corp Stock (RAND) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Rand Capital Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RAND. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Rand Capital Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Rand Capital Corp Storia dei prezzi delle azioni (RAND) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-01 | $22.82 | $18.39 | $4.43 | 291,299.0 | +15.17% |
Rand Capital Corp Storia dei prezzi delle azioni (RAND) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (RAND) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
1.38%
0.80%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):