Mercados españoles cerrados en 6 hrs 36 min

Rand Capital Corporation (RAND)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,40+0,45 (+2,82%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202416,1816,4516,1816,4016,401600
22 jul 202416,1816,4415,4515,9615,961500
19 jul 202417,0417,0415,6016,3716,371100
18 jul 202417,0817,0816,3516,3516,354200
17 jul 202417,0817,0816,9116,9116,91800
16 jul 202417,7517,7916,8817,7917,791200
15 jul 202417,3317,3317,0917,1017,101000
12 jul 202416,7816,9416,3416,8516,851500
11 jul 202414,9316,5814,9316,5816,585800
10 jul 202414,7014,8214,7014,8214,82900
09 jul 202414,3014,7214,3014,6014,601500
08 jul 202414,7214,7714,4014,6914,691100
05 jul 202414,4514,4514,2514,3614,362500
03 jul 202414,3014,5014,2014,2014,206100
02 jul 202414,7514,7514,4014,5914,595300
01 jul 202416,1816,1814,0114,0114,016000
28 jun 202415,4115,5015,1915,2215,221300
27 jun 202416,2916,2915,8015,8015,803700
26 jun 202416,0016,2016,0016,0016,002000
25 jun 202416,0016,5016,0016,3616,362200
24 jun 202416,0016,0015,5015,9815,982600
21 jun 202415,5016,0015,5016,0016,001000
20 jun 202416,7516,7516,0016,2916,291700
18 jun 202415,7716,0015,7516,0016,001100
17 jun 202416,1416,3616,1416,3016,301800
14 jun 202416,6816,6815,5515,5515,551100
13 jun 202416,0516,0516,0516,0516,05-
12 jun 202416,0016,0616,0016,0516,051000
11 jun 202415,6015,8115,6015,8115,81700
10 jun 202416,9017,4015,8016,0016,008800
07 jun 202415,6417,0115,6416,3016,305700
06 jun 202416,4517,8016,1117,7217,721600
05 jun 202416,3817,2616,2917,0017,002200
04 jun 202417,9617,9617,0217,4117,411800
03 jun 202416,1518,1815,9617,9817,986200
31 may 202416,5019,6015,5716,9916,9931.800
31 may 20240.29 Dividendo
30 may 202415,5217,0515,5115,5215,2311.400
29 may 202415,1115,5015,0015,5015,216600
28 may 202415,2615,2614,9915,2614,9712.100
24 may 202415,4815,7215,1115,1114,833300
23 may 202415,0015,2615,0015,2614,979700
22 may 202415,0015,0015,0015,0014,72-
21 may 202414,7615,0014,7615,0014,722000
20 may 202414,9514,9514,9514,9514,67-
17 may 202414,9615,0014,4514,9514,671500
16 may 202414,8014,8014,3614,3614,091400
15 may 202414,9514,9514,9514,9514,67500
14 may 202414,8015,2514,4515,2514,972000
13 may 202414,6915,2514,3514,7714,495200
10 may 202414,1514,5113,9414,3014,032800
09 may 202414,1114,1714,0414,0413,781500
08 may 202414,1914,1913,8213,8213,56500
07 may 202414,0114,0114,0114,0113,75100
06 may 202413,8313,8313,8313,8313,57-
03 may 202414,1514,1513,8313,8313,57400
02 may 202414,0414,0414,0414,0413,78-
01 may 202414,0414,0414,0414,0413,78700
30 abr 202414,1014,1014,1014,1013,84-
29 abr 202414,0014,1014,0014,1013,841800
26 abr 202413,6914,1913,6914,1913,923400
25 abr 202413,7513,9013,7513,9013,643700
24 abr 202413,7813,7813,7813,7813,52100
23 abr 202413,8113,9013,8113,8613,602200
22 abr 202413,8513,8513,8513,8513,59400
19 abr 202413,8113,8113,7613,7713,511000
18 abr 202413,8713,8713,8713,8713,61100
17 abr 202413,8313,8313,8313,8313,57300
16 abr 202413,8313,8313,8313,8313,57300
15 abr 202413,9813,9813,9813,9813,72600
12 abr 202413,8913,9913,8913,9913,73300
11 abr 202413,9813,9813,9813,9813,72100
10 abr 202413,9813,9813,9813,9813,72-
09 abr 202413,9813,9813,9813,9813,72300
08 abr 202413,7513,9713,7513,9713,71800
05 abr 202413,7913,7913,7513,7513,49800
04 abr 202413,9013,9013,9013,9013,64100
03 abr 202413,9914,0713,9914,0713,811900
02 abr 202414,1714,1714,1414,1413,88500
01 abr 202414,0314,0313,7613,8013,541400
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 202413,9813,9813,7513,7513,491300
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 202413,8113,8313,8013,8013,541000
14 mar 202413,8013,9513,8013,9213,662000
13 mar 202413,7513,9913,7513,8813,621100
12 mar 202413,7513,9513,7513,8813,624600
12 mar 20240.25 Dividendo
11 mar 202413,9013,9013,7713,8713,371200
08 mar 202413,7913,7913,7913,7913,29700
07 mar 202413,7914,0513,7913,9913,482300
06 mar 202413,9514,0813,9513,9513,443700
05 mar 202414,0214,0513,7513,7513,255200
04 mar 202413,7513,8813,7513,8813,38900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...