Stockscreener 앱 받기
18.94
1.80%
-0.3467
시간 외 거래:
19.16
0.2176
+1.15%
Rand Capital Corp 주식 (RAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $19.00 | $18.21 | $0.79 | 11,405.0 | -1.80% |
| 2025-04-03 | $19.54 | $19.03 | $0.5042 | 3,204.0 | -1.28% |
| 2025-04-02 | $19.59 | $19.00 | $0.5899 | 8,951.0 | +0.81% |
| 2025-04-01 | $19.38 | $19.18 | $0.1985 | 7,036.0 | +3.27% |
| 2025-03-31 | $18.87 | $18.75 | $0.1219 | 3,536.0 | -2.09% |
| 2025-03-28 | $19.52 | $18.62 | $0.9039 | 3,363.0 | -2.14% |
| 2025-03-27 | $19.59 | $18.99 | $0.60 | 2,396.0 | +3.11% |
| 2025-03-26 | $19.60 | $18.50 | $1.10 | 7,864.0 | +0.53% |
| 2025-03-25 | $19.70 | $18.90 | $0.80 | 7,819.0 | -0.58% |
| 2025-03-24 | $19.92 | $18.90 | $1.02 | 10,211.0 | -4.56% |
| 2025-03-21 | $19.92 | $18.80 | $1.12 | 8,149.0 | +2.41% |
| 2025-03-20 | $20.00 | $18.47 | $1.53 | 4,480.0 | +5.14% |
| 2025-03-19 | $20.80 | $18.30 | $2.50 | 30,748.0 | -6.85% |
| 2025-03-18 | $20.90 | $19.83 | $1.07 | 8,000.0 | -0.75% |
| 2025-03-17 | $22.13 | $20.00 | $2.13 | 29,070.0 | -11.07% |
| 2025-03-14 | $24.99 | $22.02 | $2.97 | 12,580.0 | -8.09% |
| 2025-03-13 | $25.34 | $24.16 | $1.18 | 18,399.0 | -0.08% |
| 2025-03-12 | $26.00 | $23.38 | $2.62 | 18,591.0 | +4.81% |
| 2025-03-11 | $23.99 | $18.72 | $5.27 | 38,591.0 | +20.37% |
| 2025-03-10 | $22.47 | $18.70 | $3.77 | 24,952.0 | -11.77% |
| 2025-03-07 | $22.67 | $22.01 | $0.66 | 20,922.0 | +0.00% |
| 2025-03-06 | $22.99 | $22.01 | $0.9799 | 19,010.0 | -1.61% |
| 2025-03-05 | $22.83 | $21.64 | $1.19 | 29,803.0 | -1.89% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $19.59 | $18.21 | $1.38 | 42,001.0 | +0.92% |
| 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% |
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% |
7.94%
자본화:
|
볼륨(24시간):