Stockscreener 앱 받기
17.06
4.32%
-0.77
Rand Capital Corp 주식 (RAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.79 | $16.50 | $1.29 | 4,396.0 | -4.32% |
| 2024-12-19 | $19.21 | $17.29 | $1.92 | 12,394.0 | -7.14% |
| 2024-12-18 | $19.22 | $17.61 | $1.61 | 6,022.0 | -0.13% |
| 2024-12-17 | $19.48 | $18.90 | $0.58 | 6,681.0 | -1.21% |
| 2024-12-16 | $19.84 | $18.67 | $1.17 | 29,161.0 | -14.65% |
| 2024-12-13 | $22.94 | $22.01 | $0.93 | 38,291.0 | +0.22% |
| 2024-12-12 | $24.10 | $21.25 | $2.85 | 36,214.0 | +7.95% |
| 2024-12-11 | $21.68 | $20.10 | $1.58 | 10,458.0 | +1.08% |
| 2024-12-10 | $22.00 | $20.80 | $1.20 | 9,740.0 | -1.50% |
| 2024-12-09 | $21.39 | $18.81 | $2.58 | 47,950.0 | +13.61% |
| 2024-12-06 | $18.95 | $17.55 | $1.40 | 9,718.0 | +9.72% |
| 2024-12-05 | $16.99 | $16.34 | $0.645 | 8,309.0 | +3.22% |
| 2024-12-04 | $16.85 | $16.31 | $0.5399 | 5,380.0 | -1.60% |
| 2024-12-03 | $16.86 | $16.45 | $0.41 | 4,962.0 | +2.75% |
| 2024-12-02 | $16.86 | $16.27 | $0.59 | 5,557.0 | -2.22% |
| 2024-11-29 | $16.64 | $16.56 | $0.0803 | 2,510.0 | +0.85% |
| 2024-11-27 | $16.76 | $16.38 | $0.3814 | 3,690.0 | +0.64% |
| 2024-11-26 | $16.50 | $16.40 | $0.1046 | 626.0 | -0.57% |
| 2024-11-25 | $16.50 | $16.16 | $0.3399 | 6,174.0 | +0.95% |
| 2024-11-22 | $16.48 | $16.18 | $0.2979 | 2,795.0 | -0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.10 | $16.27 | $7.83 | 239,629.0 | +2.52% |
| 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% |
Rand Capital Corp 주식 (RAND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.93 | $13.29 | $1.64 | 25,088.0 | -6.66% |
| 2022-11 | $16.92 | $14.27 | $2.65 | 57,482.0 | -3.91% |
| 2022-10 | $15.99 | $13.73 | $2.26 | 37,103.0 | +1.37% |
| 2022-09 | $14.70 | $0.00 | $14.70 | 15,576.0 | +2.09% |
| 2022-08 | $18.80 | $14.00 | $4.80 | 45,207.0 | -2.25% |
| 2022-07 | $14.71 | $13.04 | $1.67 | 12,059.0 | +0.55% |
| 2022-06 | $15.30 | $14.35 | $0.95 | 9,102.0 | -2.86% |
| 2022-05 | $15.80 | $14.00 | $1.80 | 30,929.0 | -0.46% |
| 2022-04 | $15.90 | $15.10 | $0.80 | 17,705.0 | -0.33% |
| 2022-03 | $16.59 | $14.50 | $2.09 | 46,075.0 | +4.48% |
| 2022-02 | $16.30 | $13.71 | $2.59 | 44,635.0 | -1.69% |
| 2022-01 | $17.49 | $14.50 | $2.99 | 31,320.0 | -13.18% |
2.79%
자본화:
|
볼륨(24시간):