Italia markets close in 2 hours 9 minutes

Rand Capital Corporation (RAND)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,41-0,57 (-3,20%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202417,9617,9617,0217,4117,411.800
03 giu 202416,1518,1815,9617,9817,986.200
31 mag 202416,5019,6015,5716,9916,9931.800
31 mag 20240.29 Dividendo
30 mag 202415,5217,0515,5115,5215,2311.400
29 mag 202415,1115,5015,0015,5015,216.600
28 mag 202415,2615,2614,9915,2614,9712.100
24 mag 202415,4815,7215,1115,1114,833.300
23 mag 202415,0015,2615,0015,2614,979.700
22 mag 202415,0015,0015,0015,0014,72-
21 mag 202414,7615,0014,7615,0014,722.000
20 mag 202414,9514,9514,9514,9514,67-
17 mag 202414,9615,0014,4514,9514,671.500
16 mag 202414,8014,8014,3614,3614,091.400
15 mag 202414,9514,9514,9514,9514,67500
14 mag 202414,8015,2514,4515,2514,972.000
13 mag 202414,6915,2514,3514,7714,495.200
10 mag 202414,1514,5113,9414,3014,032.800
09 mag 202414,1114,1714,0414,0413,781.500
08 mag 202414,1914,1913,8213,8213,56500
07 mag 202414,0114,0114,0114,0113,75100
06 mag 202413,8313,8313,8313,8313,57-
03 mag 202414,1514,1513,8313,8313,57400
02 mag 202414,0414,0414,0414,0413,78-
01 mag 202414,0414,0414,0414,0413,78700
30 apr 202414,1014,1014,1014,1013,84-
29 apr 202414,0014,1014,0014,1013,841.800
26 apr 202413,6914,1913,6914,1913,923.400
25 apr 202413,7513,9013,7513,9013,643.700
24 apr 202413,7813,7813,7813,7813,52100
23 apr 202413,8113,9013,8113,8613,602.200
22 apr 202413,8513,8513,8513,8513,59400
19 apr 202413,8113,8113,7613,7713,511.000
18 apr 202413,8713,8713,8713,8713,61100
17 apr 202413,8313,8313,8313,8313,57300
16 apr 202413,8313,8313,8313,8313,57300
15 apr 202413,9813,9813,9813,9813,72600
12 apr 202413,8913,9913,8913,9913,73300
11 apr 202413,9813,9813,9813,9813,72100
10 apr 202413,9813,9813,9813,9813,72-
09 apr 202413,9813,9813,9813,9813,72300
08 apr 202413,7513,9713,7513,9713,71800
05 apr 202413,7913,7913,7513,7513,49800
04 apr 202413,9013,9013,9013,9013,64100
03 apr 202413,9914,0713,9914,0713,811.900
02 apr 202414,1714,1714,1414,1413,88500
01 apr 202414,0314,0313,7613,8013,541.400
28 mar 202413,9713,9713,9713,9713,71900
27 mar 202413,8013,8013,8013,8013,54-
26 mar 202413,8013,8013,8013,8013,54200
25 mar 202413,9813,9813,7513,7513,491.300
22 mar 202414,1014,1014,1014,1013,84200
21 mar 202413,8014,0113,8014,0113,75700
20 mar 202413,8013,8013,8013,8013,54-
19 mar 202413,8013,8013,8013,8013,54300
18 mar 202413,8013,8013,8013,8013,54200
15 mar 202413,8113,8313,8013,8013,541.000
14 mar 202413,8013,9513,8013,9213,662.000
13 mar 202413,7513,9913,7513,8813,621.100
12 mar 202413,7513,9513,7513,8813,624.600
12 mar 20240.25 Dividendo
11 mar 202413,9013,9013,7713,8713,371.200
08 mar 202413,7913,7913,7913,7913,29700
07 mar 202413,7914,0513,7913,9913,482.300
06 mar 202413,9514,0813,9513,9513,443.700
05 mar 202414,0214,0513,7513,7513,255.200
04 mar 202413,7513,8813,7513,8813,38900
01 mar 202413,8213,8213,7513,7513,25800
29 feb 202414,0214,0213,8013,8013,30500
28 feb 202413,9413,9413,7513,7813,28800
27 feb 202413,8013,8013,7513,7513,25800
26 feb 202413,7613,7613,7513,7513,25800
23 feb 202413,7713,8913,7613,7613,26900
22 feb 202413,8613,8713,5813,8713,372.900
21 feb 202413,6713,7513,4613,5013,016.500
20 feb 202413,1113,7213,1113,7213,221.500
16 feb 202413,4113,4113,4113,4112,92300
15 feb 202413,4213,4213,4213,4212,93200
14 feb 202413,4213,4213,4013,4212,932.400
13 feb 202413,5713,5713,5713,5713,08300
12 feb 202413,4813,4813,4813,4812,99400
09 feb 202413,4713,4713,4713,4712,98300
08 feb 202413,4713,4713,4713,4712,98500
07 feb 202413,4213,4213,4213,4212,93-
06 feb 202413,4213,4213,4213,4212,93-
05 feb 202413,4213,4213,4213,4212,93400
02 feb 202413,4213,4513,4213,4512,96800
01 feb 202413,3413,4713,1413,1412,661.100
31 gen 202413,3913,3913,3713,3712,881.100
30 gen 202413,2913,4613,2313,4612,972.000
29 gen 202413,0813,0813,0813,0812,60200
26 gen 202413,0713,0713,0713,0712,59200
25 gen 202413,2013,2013,0713,0712,59800
24 gen 202413,0313,0513,0313,0512,58700
23 gen 202413,1513,5012,9213,0312,563.500
22 gen 202413,4213,7513,1313,1312,654.700
19 gen 202413,5113,5113,5013,5013,01500
18 gen 202413,5213,5213,5013,5013,01400
17 gen 202413,5413,5413,5413,5413,05-
16 gen 202413,7513,7513,3413,5413,055.900
*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...