Italia markets closed

Rand Capital Corporation (RAND)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,30+0,25 (+1,78%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202414,1514,5113,9414,3014,302.800
09 mag 202414,1114,1714,0414,0414,041.500
08 mag 202414,1914,1913,8213,8213,82500
07 mag 202414,0114,0114,0114,0114,01100
06 mag 202413,8313,8313,8313,8313,83-
03 mag 202414,1514,1513,8313,8313,83400
02 mag 202414,0414,0414,0414,0414,04-
01 mag 202414,0414,0414,0414,0414,04700
30 apr 202414,1014,1014,1014,1014,10-
29 apr 202414,0014,1014,0014,1014,101.800
26 apr 202413,6914,1913,6914,1914,193.400
25 apr 202413,7513,9013,7513,9013,903.700
24 apr 202413,7813,7813,7813,7813,78100
23 apr 202413,8113,9013,8113,8613,862.200
22 apr 202413,8513,8513,8513,8513,85400
19 apr 202413,8113,8113,7613,7713,771.000
18 apr 202413,8713,8713,8713,8713,87100
17 apr 202413,8313,8313,8313,8313,83300
16 apr 202413,8313,8313,8313,8313,83300
15 apr 202413,9813,9813,9813,9813,98600
12 apr 202413,8913,9913,8913,9913,99300
11 apr 202413,9813,9813,9813,9813,98100
10 apr 202413,9813,9813,9813,9813,98-
09 apr 202413,9813,9813,9813,9813,98300
08 apr 202413,7513,9713,7513,9713,97800
05 apr 202413,7913,7913,7513,7513,75800
04 apr 202413,9013,9013,9013,9013,90100
03 apr 202413,9914,0713,9914,0714,071.900
02 apr 202414,1714,1714,1414,1414,14500
01 apr 202414,0314,0313,7613,8013,801.400
28 mar 202413,9713,9713,9713,9713,97900
27 mar 202413,8013,8013,8013,8013,80-
26 mar 202413,8013,8013,8013,8013,80200
25 mar 202413,9813,9813,7513,7513,751.300
22 mar 202414,1014,1014,1014,1014,10200
21 mar 202413,8014,0113,8014,0114,01700
20 mar 202413,8013,8013,8013,8013,80-
19 mar 202413,8013,8013,8013,8013,80300
18 mar 202413,8013,8013,8013,8013,80200
15 mar 202413,8113,8313,8013,8013,801.000
14 mar 202413,8013,9513,8013,9213,922.000
13 mar 202413,7513,9913,7513,8813,881.100
12 mar 202413,7513,9513,7513,8813,884.600
12 mar 20240.25 Dividendo
11 mar 202413,9013,9013,7713,8713,621.200
08 mar 202413,7913,7913,7913,7913,54700
07 mar 202413,7914,0513,7913,9913,742.300
06 mar 202413,9514,0813,9513,9513,703.700
05 mar 202414,0214,0513,7513,7513,505.200
04 mar 202413,7513,8813,7513,8813,63900
01 mar 202413,8213,8213,7513,7513,50800
29 feb 202414,0214,0213,8013,8013,55500
28 feb 202413,9413,9413,7513,7813,53800
27 feb 202413,8013,8013,7513,7513,50800
26 feb 202413,7613,7613,7513,7513,50800
23 feb 202413,7713,8913,7613,7613,51900
22 feb 202413,8613,8713,5813,8713,622.900
21 feb 202413,6713,7513,4613,5013,266.500
20 feb 202413,1113,7213,1113,7213,471.500
16 feb 202413,4113,4113,4113,4113,17300
15 feb 202413,4213,4213,4213,4213,18200
14 feb 202413,4213,4213,4013,4213,182.400
13 feb 202413,5713,5713,5713,5713,33300
12 feb 202413,4813,4813,4813,4813,24400
09 feb 202413,4713,4713,4713,4713,23300
08 feb 202413,4713,4713,4713,4713,23500
07 feb 202413,4213,4213,4213,4213,18-
06 feb 202413,4213,4213,4213,4213,18-
05 feb 202413,4213,4213,4213,4213,18400
02 feb 202413,4213,4513,4213,4513,21800
01 feb 202413,3413,4713,1413,1412,901.100
31 gen 202413,3913,3913,3713,3713,131.100
30 gen 202413,2913,4613,2313,4613,222.000
29 gen 202413,0813,0813,0813,0812,84200
26 gen 202413,0713,0713,0713,0712,83200
25 gen 202413,2013,2013,0713,0712,83800
24 gen 202413,0313,0513,0313,0512,81700
23 gen 202413,1513,5012,9213,0312,803.500
22 gen 202413,4213,7513,1313,1312,894.700
19 gen 202413,5113,5113,5013,5013,26500
18 gen 202413,5213,5213,5013,5013,26400
17 gen 202413,5413,5413,5413,5413,30-
16 gen 202413,7513,7513,3413,5413,305.900
12 gen 202413,6013,6013,6013,6013,351.200
11 gen 202414,1014,1013,5413,6913,441.200
10 gen 202413,6213,7113,6213,6413,392.300
09 gen 202413,3013,3013,3013,3013,06-
08 gen 202413,3013,3013,3013,3013,06-
05 gen 202413,3013,4513,3013,3013,065.500
04 gen 202413,2913,2913,2913,2913,05-
03 gen 202413,2413,4913,2413,2913,052.400
02 gen 202412,9512,9812,8112,9712,743.200
29 dic 202313,7913,7912,9312,9912,768.000
28 dic 202313,4013,9613,3913,9613,711.500
27 dic 202313,5013,5013,2713,4713,231.400
26 dic 202313,2913,2913,2913,2913,05-
22 dic 202313,5013,5013,2713,2913,051.000
21 dic 202313,5113,5113,5113,5113,27-
20 dic 202313,5313,5313,5013,5113,27800
19 dic 202313,8513,8513,8513,8513,60600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...