Rand Capital Corporation RAND
NASDAQ · Amerika Birleşik Devletleri · Çeşitli
$10,19+0,31 (+%3,18)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |