Mercados españoles cerrados

Rand Capital Corporation (RAND)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,83+0,07 (+0,51%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202413,8313,8313,8313,8313,83300
15 abr 202413,9813,9813,9813,9813,98600
12 abr 202413,8913,9913,8913,9913,99300
11 abr 202413,9813,9813,9813,9813,98100
10 abr 202413,9813,9813,9813,9813,98-
09 abr 202413,9813,9813,9813,9813,98300
08 abr 202413,7513,9713,7513,9713,97800
05 abr 202413,7913,7913,7513,7513,75800
04 abr 202413,9013,9013,9013,9013,90100
03 abr 202413,9914,0713,9914,0714,071900
02 abr 202414,1714,1714,1414,1414,14500
01 abr 202414,0314,0313,7613,8013,801400
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 202413,9813,9813,7513,7513,751300
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 202413,8113,8313,8013,8013,801000
14 mar 202413,8013,9513,8013,9213,922000
13 mar 202413,7513,9913,7513,8813,881100
12 mar 202413,7513,9513,7513,8813,884600
12 mar 20240.25 Dividendo
11 mar 202413,9013,9013,7713,8713,621200
08 mar 202413,7913,7913,7913,7913,54700
07 mar 202413,7914,0513,7913,9913,742300
06 mar 202413,9514,0813,9513,9513,703700
05 mar 202414,0214,0513,7513,7513,505200
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 202413,8613,8713,5813,8713,622900
21 feb 202413,6713,7513,4613,5013,266500
20 feb 202413,1113,7213,1113,7213,471500
16 feb 202413,4113,4113,4113,4113,17300
15 feb 202413,4213,4213,4213,4213,18200
14 feb 202413,4213,4213,4013,4213,182400
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 202413,3413,4713,1413,1412,901100
31 ene 202413,3913,3913,3713,3713,131100
30 ene 202413,2913,4613,2313,4613,222000
29 ene 202413,0813,0813,0813,0812,84200
26 ene 202413,0713,0713,0713,0712,83200
25 ene 202413,2013,2013,0713,0712,83800
24 ene 202413,0313,0513,0313,0512,81700
23 ene 202413,1513,5012,9213,0312,803500
22 ene 202413,4213,7513,1313,1312,894700
19 ene 202413,5113,5113,5013,5013,26500
18 ene 202413,5213,5213,5013,5013,26400
17 ene 202413,5413,5413,5413,5413,30-
16 ene 202413,7513,7513,3413,5413,305900
12 ene 202413,6013,6013,6013,6013,351200
11 ene 202414,1014,1013,5413,6913,441200
10 ene 202413,6213,7113,6213,6413,392300
09 ene 202413,3013,3013,3013,3013,06-
08 ene 202413,3013,3013,3013,3013,06-
05 ene 202413,3013,4513,3013,3013,065500
04 ene 202413,2913,2913,2913,2913,05-
03 ene 202413,2413,4913,2413,2913,052400
02 ene 202412,9512,9812,8112,9712,743200
29 dic 202313,7913,7912,9312,9912,768000
28 dic 202313,4013,9613,3913,9613,711500
27 dic 202313,5013,5013,2713,4713,231400
26 dic 202313,2913,2913,2913,2913,05-
22 dic 202313,5013,5013,2713,2913,051000
21 dic 202313,5113,5113,5113,5113,27-
20 dic 202313,5313,5313,5013,5113,27800
19 dic 202313,8513,8513,8513,8513,60600
18 dic 202313,5113,5113,2813,4713,233800
15 dic 202313,9013,9013,6413,6813,437400
15 dic 20230.63 Dividendo
14 dic 202314,2014,5514,0614,5413,6620.000
13 dic 202314,2314,2413,8514,1413,289100
12 dic 202314,2514,2514,1014,2313,372700
11 dic 202314,1314,2313,9814,2013,347800
08 dic 202314,1314,1313,8514,0713,222100
07 dic 202313,6014,1013,5913,5912,772400
06 dic 202313,1513,7513,1513,4512,646300
05 dic 202312,8513,1012,8513,1012,313700
04 dic 202312,7613,0012,7613,0012,211900
01 dic 202312,8212,8512,8212,8512,07900
30 nov 202312,8112,8112,8112,8112,03200
29 nov 202312,5112,7012,5012,7011,932900
28 nov 202312,8612,8612,8612,8612,08700
27 nov 202312,6912,9312,6912,8512,071600
24 nov 202313,0013,0013,0013,0012,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...