Rand Capital Corporation RAND
NASDAQ · Vereinigte Staaten · Sonstiges
$10,19+0,31 (+3,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,19 | +3,13 % | $10,18 | $10,19 | $10,18 | 1,97K |
| 2026-10-01 | $9,88 | -1,10 % | $9,77 | $10,05 | $9,77 | 1,00K |
| 2026-09-30 | $9,99 | +2,15 % | $9,99 | $9,99 | $9,99 | 700 |
| 2026-09-29 | $9,78 | -2,20 % | $10,00 | $10,00 | $9,78 | 800 |
| 2026-09-28 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-09-25 | $10,00 | +1,94 % | $9,81 | $10,00 | $9,77 | 2,00K |
| 2026-09-24 | $9,81 | -1,80 % | $10,14 | $10,39 | $9,81 | 4,30K |
| 2026-09-23 | $9,99 | -3,20 % | $10,25 | $10,25 | $9,99 | 2,10K |
| 2026-09-22 | $10,32 | -3,10 % | $11,21 | $11,26 | $10,32 | 8,10K |
| 2026-09-21 | $10,65 | -2,29 % | $10,65 | $10,65 | $10,65 | 1,30K |
| 2026-09-18 | $10,90 | +4,81 % | $10,89 | $11,26 | $10,89 | 7,80K |
| 2026-09-17 | $10,40 | -3,26 % | $10,62 | $10,62 | $10,40 | 400 |
| 2026-09-16 | $10,75 | +0,94 % | $10,44 | $10,75 | $10,44 | 600 |
| 2026-09-15 | $10,65 | +0,95 % | $10,65 | $10,65 | $10,65 | 500 |
| 2026-09-14 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 800 |
| 2026-09-11 | $10,55 | -3,12 % | $10,68 | $10,68 | $10,55 | 600 |
| 2026-09-10 | $10,89 | -2,33 % | $10,82 | $11,10 | $10,75 | 4,00K |
| 2026-09-09 | $11,15 | +7,11 % | $10,44 | $11,15 | $10,40 | 4,00K |
| 2026-09-08 | $10,41 | +1,17 % | $10,79 | $10,79 | $10,41 | 1,90K |
| 2026-09-04 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-09-03 | $10,29 | -4,63 % | $10,50 | $10,50 | $10,29 | 900 |
| 2026-09-02 | $10,79 | 0,00 % | $10,79 | $10,79 | $10,79 | 0 |
| 2026-09-01 | $10,79 | -2,26 % | $10,83 | $10,83 | $10,50 | 3,50K |
| 2026-08-31 | $11,04 | 0,00 % | $11,04 | $11,04 | $11,04 | 0 |
| 2026-08-28 | $11,04 | +2,32 % | $10,79 | $11,04 | $10,54 | 2,50K |
| 2026-08-27 | $10,79 | -3,92 % | $10,84 | $11,04 | $10,79 | 3,60K |
| 2026-08-26 | $11,23 | -2,09 % | $11,30 | $11,30 | $10,81 | 28,30K |
| 2026-08-25 | $11,47 | +6,90 % | $10,60 | $11,56 | $10,58 | 28,40K |
| 2026-08-24 | $10,73 | +4,99 % | $10,51 | $10,73 | $10,32 | 6,70K |
| 2026-08-21 | $10,22 | -0,97 % | $10,21 | $10,31 | $10,21 | 2,50K |
| 2026-08-20 | $10,32 | +0,98 % | $10,30 | $10,34 | $10,20 | 5,60K |
| 2026-08-19 | $10,22 | +0,69 % | $10,19 | $10,29 | $10,19 | 4,10K |
| 2026-08-18 | $10,15 | +0,30 % | $10,17 | $10,29 | $10,15 | 1,30K |
| 2026-08-17 | $10,12 | -0,20 % | $10,16 | $10,19 | $10,07 | 1,40K |
| 2026-08-14 | $10,14 | -0,59 % | $10,25 | $10,25 | $10,14 | 3,20K |
| 2026-08-13 | $10,20 | +1,39 % | $10,20 | $10,20 | $10,20 | 700 |
| 2026-08-12 | $10,06 | -0,98 % | $10,15 | $10,30 | $10,00 | 4,50K |
| 2026-08-11 | $10,16 | +0,89 % | $10,23 | $10,23 | $10,16 | 1,00K |
| 2026-08-10 | $10,07 | -2,14 % | $10,21 | $10,21 | $10,05 | 1,40K |
| 2026-08-07 | $10,29 | +1,28 % | $10,25 | $10,29 | $10,25 | 800 |
| 2026-08-06 | $10,16 | -0,97 % | $10,16 | $10,16 | $10,16 | 1,90K |
| 2026-08-05 | $10,26 | -1,16 % | $10,21 | $10,26 | $10,21 | 2,70K |
| 2026-08-04 | $10,38 | 0,00 % | $10,38 | $10,38 | $10,20 | 1,00K |
| 2026-08-03 | $10,38 | +3,70 % | $10,37 | $10,38 | $10,37 | 1,60K |
| 2026-07-31 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 0 |
| 2026-07-30 | $10,01 | -0,89 % | $10,08 | $10,08 | $10,00 | 10,60K |
| 2026-07-29 | $10,10 | +0,30 % | $10,35 | $10,35 | $10,10 | 2,60K |
| 2026-07-28 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 1,70K |
| 2026-07-27 | $10,07 | -0,40 % | $10,22 | $10,22 | $10,07 | 3,70K |
| 2026-07-24 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-07-23 | $10,11 | +0,60 % | $10,15 | $10,15 | $10,11 | 1,30K |
| 2026-07-22 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-07-21 | $10,05 | +0,10 % | $10,05 | $10,05 | $10,05 | 1,10K |
| 2026-07-20 | $10,04 | -0,20 % | $10,07 | $10,07 | $10,03 | 1,90K |
| 2026-07-17 | $10,06 | -0,10 % | $10,00 | $10,06 | $10,00 | 1,10K |
| 2026-07-16 | $10,07 | -1,27 % | $10,07 | $10,07 | $10,07 | 800 |
| 2026-07-15 | $10,20 | +2,00 % | $10,05 | $10,20 | $10,05 | 2,30K |
| 2026-07-14 | $10,00 | -1,48 % | $10,10 | $10,10 | $10,00 | 1,90K |
| 2026-07-13 | $10,15 | -0,49 % | $10,15 | $10,15 | $10,15 | 1,00K |
| 2026-07-10 | $10,20 | -0,97 % | $10,20 | $10,20 | $10,20 | 1,70K |
| 2026-07-09 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-07-08 | $10,30 | +2,90 % | $10,30 | $10,30 | $10,30 | 1,00K |
| 2026-07-07 | $10,01 | -1,86 % | $10,24 | $10,24 | $10,01 | 3,60K |
| 2026-07-06 | $10,20 | -1,16 % | $10,20 | $10,20 | $10,20 | 1,20K |
| 2026-07-02 | $10,32 | +1,18 % | $10,32 | $10,32 | $10,32 | 1,30K |
| 2026-07-01 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 0 |
| 2026-06-30 | $10,20 | -0,97 % | $10,20 | $10,20 | $10,20 | 700 |
| 2026-06-29 | $10,30 | +0,98 % | $10,28 | $10,30 | $10,26 | 1,70K |
| 2026-06-26 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 0 |
| 2026-06-25 | $10,20 | -0,20 % | $10,20 | $10,20 | $10,20 | 1,30K |
| 2026-06-24 | $10,22 | -2,48 % | $10,22 | $10,22 | $10,22 | 2,60K |
| 2026-06-23 | $10,48 | -0,10 % | $10,21 | $10,48 | $10,21 | 2,20K |
| 2026-06-22 | $10,49 | +2,04 % | $10,26 | $10,49 | $10,26 | 3,30K |
| 2026-06-18 | $10,28 | -0,68 % | $10,45 | $10,45 | $10,28 | 1,20K |
| 2026-06-17 | $10,35 | 0,00 % | $10,29 | $10,35 | $10,29 | 2,10K |
| 2026-06-16 | $10,35 | 0,00 % | $10,35 | $10,35 | $10,35 | 2,20K |
| 2026-06-15 | $10,35 | +1,97 % | $10,23 | $10,46 | $10,20 | 3,00K |
| 2026-06-12 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |
| 2026-06-11 | $10,15 | +1,10 % | $10,15 | $10,15 | $10,15 | 1,80K |
| 2026-06-10 | $10,04 | +0,30 % | $10,05 | $10,15 | $10,04 | 3,10K |
| 2026-06-09 | $10,01 | -1,38 % | $10,06 | $10,14 | $10,01 | 1,80K |
| 2026-06-08 | $10,15 | 0,00 % | $10,13 | $10,15 | $10,13 | 2,30K |
| 2026-06-05 | $10,15 | -2,68 % | $10,15 | $10,15 | $10,00 | 6,20K |
| 2026-06-04 | $10,43 | +0,10 % | $10,32 | $10,60 | $10,31 | 5,10K |
| 2026-06-03 | $10,42 | -2,89 % | $10,66 | $10,71 | $10,35 | 9,60K |
| 2026-06-02 | $10,73 | +0,28 % | $10,61 | $10,73 | $10,61 | 5,30K |
| 2026-06-01 | $10,70 | +0,94 % | $10,49 | $10,73 | $10,49 | 1,60K |
| 2026-05-29 | $10,60 | -0,93 % | $10,66 | $10,79 | $10,60 | 1,90K |
| 2026-05-28 | $10,70 | -0,47 % | $10,70 | $10,70 | $10,70 | 1,30K |
| 2026-05-27 | $10,75 | -9,05 % | $10,74 | $11,45 | $10,74 | 9,80K |