Yahoo

Correo

U.S. markets open in 2 hours 24 minutes

F S&P 500
5,081.25
+34.75(+0.69%)
F Dow Jones
38,242.00
+173.00(+0.45%)
F Nasdaq
17,598.75
+160.50(+0.92%)
E-mini Russell 2000 Index Futur
2,011.80
+22.10(+1.11%)
Petróleo
79.44
+0.44(+0.56%)
Oro
2,308.00
-3.00(-0.13%)

Rand Capital Corporation (RAND)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

14.04

-0.12

(-0.82%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	14.04	14.04	14.04	14.04	14.04	700
30 abr 2024	14.10	14.10	14.10	14.10	14.10	-
29 abr 2024	14.00	14.10	14.00	14.10	14.10	1,800
26 abr 2024	13.69	14.19	13.69	14.19	14.19	3,400
25 abr 2024	13.75	13.90	13.75	13.90	13.90	3,700
24 abr 2024	13.78	13.78	13.78	13.78	13.78	100
23 abr 2024	13.81	13.90	13.81	13.86	13.86	2,200
22 abr 2024	13.85	13.85	13.85	13.85	13.85	400
19 abr 2024	13.81	13.81	13.76	13.77	13.77	1,000
18 abr 2024	13.87	13.87	13.87	13.87	13.87	100
17 abr 2024	13.83	13.83	13.83	13.83	13.83	300
16 abr 2024	13.83	13.83	13.83	13.83	13.83	300
15 abr 2024	13.98	13.98	13.98	13.98	13.98	600
12 abr 2024	13.89	13.99	13.89	13.99	13.99	300
11 abr 2024	13.98	13.98	13.98	13.98	13.98	100
10 abr 2024	13.98	13.98	13.98	13.98	13.98	-
09 abr 2024	13.98	13.98	13.98	13.98	13.98	300
08 abr 2024	13.75	13.97	13.75	13.97	13.97	800
05 abr 2024	13.79	13.79	13.75	13.75	13.75	800
04 abr 2024	13.90	13.90	13.90	13.90	13.90	100
03 abr 2024	13.99	14.07	13.99	14.07	14.07	1,900
02 abr 2024	14.17	14.17	14.14	14.14	14.14	500
01 abr 2024	14.03	14.03	13.76	13.80	13.80	1,400
28 mar 2024	13.97	13.97	13.97	13.97	13.97	900
27 mar 2024	13.80	13.80	13.80	13.80	13.80	-
26 mar 2024	13.80	13.80	13.80	13.80	13.80	200
25 mar 2024	13.98	13.98	13.75	13.75	13.75	1,300
22 mar 2024	14.10	14.10	14.10	14.10	14.10	200
21 mar 2024	13.80	14.01	13.80	14.01	14.01	700
20 mar 2024	13.80	13.80	13.80	13.80	13.80	-
19 mar 2024	13.80	13.80	13.80	13.80	13.80	300
18 mar 2024	13.80	13.80	13.80	13.80	13.80	200
15 mar 2024	13.81	13.83	13.80	13.80	13.80	1,000
14 mar 2024	13.80	13.95	13.80	13.92	13.92	2,000
13 mar 2024	13.75	13.99	13.75	13.88	13.88	1,100
12 mar 2024	13.75	13.95	13.75	13.88	13.88	4,600
12 mar 2024	0.25 Dividendo
11 mar 2024	13.90	13.90	13.77	13.87	13.62	1,200
08 mar 2024	13.79	13.79	13.79	13.79	13.54	700
07 mar 2024	13.79	14.05	13.79	13.99	13.74	2,300
06 mar 2024	13.95	14.08	13.95	13.95	13.70	3,700
05 mar 2024	14.02	14.05	13.75	13.75	13.50	5,200
04 mar 2024	13.75	13.88	13.75	13.88	13.63	900
01 mar 2024	13.82	13.82	13.75	13.75	13.50	800
29 feb 2024	14.02	14.02	13.80	13.80	13.55	500
28 feb 2024	13.94	13.94	13.75	13.78	13.53	800
27 feb 2024	13.80	13.80	13.75	13.75	13.50	800
26 feb 2024	13.76	13.76	13.75	13.75	13.50	800
23 feb 2024	13.77	13.89	13.76	13.76	13.51	900
22 feb 2024	13.86	13.87	13.58	13.87	13.62	2,900
21 feb 2024	13.67	13.75	13.46	13.50	13.26	6,500
20 feb 2024	13.11	13.72	13.11	13.72	13.47	1,500
16 feb 2024	13.41	13.41	13.41	13.41	13.17	300
15 feb 2024	13.42	13.42	13.42	13.42	13.18	200
14 feb 2024	13.42	13.42	13.40	13.42	13.18	2,400
13 feb 2024	13.57	13.57	13.57	13.57	13.33	300
12 feb 2024	13.48	13.48	13.48	13.48	13.24	400
09 feb 2024	13.47	13.47	13.47	13.47	13.23	300
08 feb 2024	13.47	13.47	13.47	13.47	13.23	500
07 feb 2024	13.42	13.42	13.42	13.42	13.18	-
06 feb 2024	13.42	13.42	13.42	13.42	13.18	-
05 feb 2024	13.42	13.42	13.42	13.42	13.18	400
02 feb 2024	13.42	13.45	13.42	13.45	13.21	800
01 feb 2024	13.34	13.47	13.14	13.14	12.90	1,100
31 ene 2024	13.39	13.39	13.37	13.37	13.13	1,100
30 ene 2024	13.29	13.46	13.23	13.46	13.22	2,000
29 ene 2024	13.08	13.08	13.08	13.08	12.84	200
26 ene 2024	13.07	13.07	13.07	13.07	12.83	200
25 ene 2024	13.20	13.20	13.07	13.07	12.83	800
24 ene 2024	13.03	13.05	13.03	13.05	12.81	700
23 ene 2024	13.15	13.50	12.92	13.03	12.80	3,500
22 ene 2024	13.42	13.75	13.13	13.13	12.89	4,700
19 ene 2024	13.51	13.51	13.50	13.50	13.26	500
18 ene 2024	13.52	13.52	13.50	13.50	13.26	400
17 ene 2024	13.54	13.54	13.54	13.54	13.30	-
16 ene 2024	13.75	13.75	13.34	13.54	13.30	5,900
12 ene 2024	13.60	13.60	13.60	13.60	13.35	1,200
11 ene 2024	14.10	14.10	13.54	13.69	13.44	1,200
10 ene 2024	13.62	13.71	13.62	13.64	13.39	2,300
09 ene 2024	13.30	13.30	13.30	13.30	13.06	-
08 ene 2024	13.30	13.30	13.30	13.30	13.06	-
05 ene 2024	13.30	13.45	13.30	13.30	13.06	5,500
04 ene 2024	13.29	13.29	13.29	13.29	13.05	-
03 ene 2024	13.24	13.49	13.24	13.29	13.05	2,400
02 ene 2024	12.95	12.98	12.81	12.97	12.74	3,200
29 dic 2023	13.79	13.79	12.93	12.99	12.76	8,000
28 dic 2023	13.40	13.96	13.39	13.96	13.71	1,500
27 dic 2023	13.50	13.50	13.27	13.47	13.23	1,400
26 dic 2023	13.29	13.29	13.29	13.29	13.05	-
22 dic 2023	13.50	13.50	13.27	13.29	13.05	1,000
21 dic 2023	13.51	13.51	13.51	13.51	13.27	-
20 dic 2023	13.53	13.53	13.50	13.51	13.27	800
19 dic 2023	13.85	13.85	13.85	13.85	13.60	600
18 dic 2023	13.51	13.51	13.28	13.47	13.23	3,800
15 dic 2023	13.90	13.90	13.64	13.68	13.43	7,400
15 dic 2023	0.63 Dividendo
14 dic 2023	14.20	14.55	14.06	14.54	13.66	20,000
13 dic 2023	14.23	14.24	13.85	14.14	13.28	9,100
12 dic 2023	14.25	14.25	14.10	14.23	13.37	2,700
11 dic 2023	14.13	14.23	13.98	14.20	13.34	7,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,081.25+34.75(+0.69%)

F Dow Jones38,242.00+173.00(+0.45%)

F Nasdaq17,598.75+160.50(+0.92%)

E-mini Russell 2000 Index Futur2,011.80+22.10(+1.11%)

Petróleo79.44+0.44(+0.56%)

Oro2,308.00-3.00(-0.13%)

Rand Capital Corporation (RAND)

F S&P 500
5,081.25
+34.75(+0.69%)

F Dow Jones
38,242.00
+173.00(+0.45%)

F Nasdaq
17,598.75
+160.50(+0.92%)

E-mini Russell 2000 Index Futur
2,011.80
+22.10(+1.11%)

Petróleo
79.44
+0.44(+0.56%)

Oro
2,308.00
-3.00(-0.13%)