Stockscreener 앱 받기
9.81
1.80%
-0.18
Rand Capital Corp 주식 (RAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $10.39 | $9.81 | $0.58 | 4,314.0 | -1.80% |
| 2026-09-23 | $10.25 | $9.99 | $0.26 | 2,124.0 | -3.20% |
| 2026-09-22 | $11.26 | $10.32 | $0.94 | 8,133.0 | -3.10% |
| 2026-09-21 | $10.65 | $10.65 | $0.00 | 1,346.0 | -2.29% |
| 2026-09-18 | $11.26 | $10.89 | $0.37 | 7,800.0 | +4.81% |
| 2026-09-17 | $10.62 | $10.40 | $0.22 | 429.0 | -3.28% |
| 2026-09-16 | $10.75 | $10.44 | $0.3132 | 555.0 | +1.01% |
| 2026-09-15 | $10.65 | $10.65 | $0.00 | 512.0 | +0.90% |
| 2026-09-14 | $10.55 | $10.55 | $0.00 | 758.0 | +0.00% |
| 2026-09-11 | $10.68 | $10.55 | $0.13 | 577.0 | -3.12% |
| 2026-09-10 | $11.10 | $10.75 | $0.35 | 4,024.0 | -2.36% |
| 2026-09-09 | $11.15 | $10.40 | $0.7535 | 4,025.0 | +7.14% |
| 2026-09-08 | $10.79 | $10.41 | $0.38 | 1,858.0 | +1.17% |
| 2026-09-03 | $10.50 | $10.29 | $0.21 | 870.0 | -4.63% |
| 2026-09-01 | $10.83 | $10.50 | $0.33 | 3,541.0 | -2.26% |
| 2026-08-28 | $11.04 | $10.54 | $0.4999 | 2,539.0 | +2.32% |
| 2026-08-27 | $11.04 | $10.79 | $0.25 | 3,597.0 | -3.92% |
| 2026-08-26 | $11.30 | $10.81 | $0.49 | 28,280.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.26 | $9.81 | $1.45 | 45,180.0 | -11.14% |
| 2026-08 | $11.55 | $10.00 | $1.55 | 103,206.0 | +10.29% |
| 2026-07 | $10.35 | $10.00 | $0.35 | 38,014.0 | -1.86% |
| 2026-06 | $10.73 | $10.00 | $0.73 | 57,115.0 | -3.77% |
| 2026-05 | $11.85 | $10.59 | $1.26 | 74,028.0 | -4.33% |
| 2026-04 | $11.73 | $10.50 | $1.23 | 56,229.0 | -5.70% |
| 2026-03 | $12.27 | $10.50 | $1.77 | 114,231.0 | +0.43% |
| 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% |
1.13%
0.33%
자본화:
|
볼륨(24시간):