Rand Capital Corporation Common Stockのデータ

Rand Capital Corporation Common Stockの基本情報

名前 Rand Capital Corporation Common Stock
ティッカー RAND
United States
上場年 nan
セクター Finance

Rand Capital Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.0 15.6 15.93 15.8 8800.0 15.8
2021-02-12 16.15 15.52 16.01 15.52 6600.0 15.52
2021-02-11 16.05 15.49 16.05 15.75 3200.0 15.75
2021-02-10 16.16 15.02 15.02 16.05 3200.0 16.05
2021-02-09 15.96 15.25 15.96 15.96 2400.0 15.96
2021-02-08 16.06 15.01 15.77 15.6 3100.0 15.6
2021-02-05 16.0 14.68 14.68 16.0 2600.0 16.0
2021-02-04 16.09 14.45 15.6 15.29 3000.0 15.29
2021-02-03 16.5 14.06 16.3 15.6 24100.0 15.6
2021-02-02 16.83 16.55 16.55 16.83 700.0 16.83
2021-02-01 17.64 15.82 17.2 16.55 8300.0 16.55
2021-01-29 18.67 17.03 18.49 17.03 5000.0 17.03
2021-01-28 18.7 16.36 16.36 17.88 18800.0 17.88
2021-01-27 16.82 15.63 16.82 15.81 3300.0 15.81
2021-01-26 16.63 16.37 16.63 16.37 1100.0 16.37
2021-01-25 16.27 16.27 16.27 16.27 400.0 16.27
2021-01-22 17.0 15.7 16.02 15.88 4100.0 15.88
2021-01-21 16.71 15.19 15.19 15.78 3500.0 15.78
2021-01-20 17.25 14.99 17.24 15.28 26800.0 15.28
2021-01-19 17.09 16.5 16.83 17.09 3500.0 17.09
2021-01-15 16.83 16.4 16.45 16.83 1200.0 16.83
2021-01-14 16.79 16.29 16.79 16.4 1100.0 16.4
2021-01-13 16.33 16.33 16.33 16.33 400.0 16.33
2021-01-12 17.16 16.5 16.57 16.65 5700.0 16.65
2021-01-11 16.64 16.59 16.6 16.59 1200.0 16.59
2021-01-08 16.85 16.39 16.5 16.58 5500.0 16.58
2021-01-07 17.0 16.2 16.29 17.0 4200.0 17.0
2021-01-06 17.5 15.26 15.26 16.75 9800.0 16.75
2021-01-05 16.8 15.49 15.49 16.19 9200.0 16.19
2021-01-04 17.13 15.05 17.13 15.7 13500.0 15.7
2020-12-31 18.5 17.34 17.34 17.6 11400.0 17.6
2020-12-30 20.0 15.04 19.88 18.15 50900.0 18.15
2020-12-29 22.0 18.4 18.76 21.25 66100.0 19.92
2020-12-28 19.99 15.58 15.58 18.07 75800.0 16.94
2020-12-24 15.61 14.81 15.53 15.58 18300.0 14.6
2020-12-23 14.97 14.18 14.2 14.88 14600.0 13.95
2020-12-22 13.9 13.1 13.22 13.9 6700.0 13.03
2020-12-21 13.2 12.51 12.51 12.98 9500.0 12.17
2020-12-18 12.26 12.26 12.26 12.26 500.0 11.49
2020-12-17 12.5 12.5 12.5 12.5 700.0 11.72
2020-12-16 12.5 12.18 12.19 12.5 1200.0 11.72
2020-12-15 12.53 12.26 12.53 12.3 1800.0 11.53
2020-12-14 12.35 12.26 12.33 12.26 1300.0 11.49
2020-12-11 12.65 12.62 12.65 12.62 900.0 11.83
2020-12-10 12.51 12.17 12.51 12.17 1900.0 11.41
2020-12-09 12.5 12.47 12.5 12.47 1900.0 11.69
2020-12-08 12.52 12.41 12.41 12.5 600.0 11.72
2020-12-07 12.62 12.53 12.62 12.53 800.0 11.75
2020-12-04 12.44 12.44 12.44 12.44 900.0 11.66
2020-12-03 12.34 12.34 12.34 12.34 0.0 11.57
2020-12-02 12.42 12.34 12.42 12.34 2000.0 11.57
2020-12-01 12.5 12.5 12.5 12.5 0.0 11.72
2020-11-30 12.5 12.37 12.37 12.5 6100.0 11.72
2020-11-27 12.55 12.44 12.44 12.55 900.0 11.76
2020-11-25 12.34 12.34 12.34 12.34 600.0 11.57
2020-11-24 12.61 12.57 12.61 12.57 1000.0 11.78
2020-11-23 12.63 12.41 12.63 12.41 900.0 11.63
2020-11-20 12.45 12.45 12.45 12.45 0.0 11.67
2020-11-19 12.45 12.45 12.45 12.45 0.0 11.67
2020-11-18 12.45 12.45 12.45 12.45 300.0 11.67
2020-11-17 12.75 12.75 12.75 12.75 0.0 11.95
2020-11-16 12.75 12.75 12.75 12.75 900.0 11.95
2020-11-13 12.08 12.08 12.08 12.08 0.0 11.32
2020-11-12 12.08 12.08 12.08 12.08 0.0 11.32
2020-11-11 12.08 12.08 12.08 12.08 200.0 11.32
2020-11-10 12.98 12.27 12.54 12.98 600.0 12.17
2020-11-09 12.53 12.28 12.3 12.53 1000.0 11.75
2020-11-06 12.6 11.92 12.5 12.48 1300.0 11.7
2020-11-05 12.79 12.42 12.64 12.79 1900.0 11.99
2020-11-04 12.49 11.35 11.35 12.49 1500.0 11.71
2020-11-03 11.92 11.92 11.92 11.92 300.0 11.17
2020-11-02 12.8 12.73 12.73 12.8 2800.0 12.0
2020-10-30 12.77 12.42 12.76 12.77 1800.0 11.97
2020-10-29 12.77 12.3 12.53 12.77 3700.0 11.97
2020-10-28 12.58 11.63 11.65 12.58 3800.0 11.79
2020-10-27 11.59 11.32 11.32 11.59 1800.0 10.86
2020-10-26 11.26 11.09 11.26 11.12 1400.0 10.42
2020-10-23 11.26 11.26 11.26 11.26 100.0 10.56
2020-10-22 11.26 11.26 11.26 11.26 100.0 10.56
2020-10-21 11.26 11.26 11.26 11.26 200.0 10.56
2020-10-20 11.29 11.28 11.29 11.28 600.0 10.57
2020-10-19 11.41 11.41 11.41 11.41 200.0 10.7
2020-10-16 11.42 11.09 11.2 11.29 4100.0 10.58
2020-10-15 11.28 11.02 11.02 11.27 800.0 10.56
2020-10-14 11.25 11.15 11.25 11.15 2100.0 10.45
2020-10-13 11.18 11.18 11.18 11.18 0.0 10.48
2020-10-12 11.18 11.18 11.18 11.18 0.0 10.48
2020-10-09 11.18 11.18 11.18 11.18 0.0 10.48
2020-10-08 11.18 11.03 11.03 11.18 300.0 10.48
2020-10-07 11.15 11.15 11.15 11.15 800.0 10.45
2020-10-06 11.16 11.03 11.03 11.16 1300.0 10.46
2020-10-05 11.33 11.15 11.33 11.15 400.0 10.45
2020-10-02 11.1 11.1 11.1 11.1 200.0 10.41
2020-10-01 11.28 10.9 11.28 10.9 1400.0 10.22
2020-09-30 11.18 10.95 11.01 11.1 2400.0 10.41
2020-09-29 11.04 11.0 11.01 11.0 900.0 10.31
2020-09-28 11.0 10.99 10.99 10.99 1000.0 10.3
2020-09-25 11.2 10.94 11.05 10.99 3300.0 10.3
2020-09-24 11.05 11.05 11.05 11.05 400.0 10.36
2020-09-23 11.22 11.09 11.18 11.09 1000.0 10.4
2020-09-22 11.06 11.06 11.06 11.06 100.0 10.37
2020-09-21 11.16 11.16 11.16 11.16 0.0 10.46
2020-09-18 11.16 11.16 11.16 11.16 0.0 10.46
2020-09-17 11.26 11.15 11.26 11.16 2700.0 10.46
2020-09-16 11.41 11.25 11.35 11.25 2500.0 10.55
2020-09-15 11.4 11.4 11.4 11.4 600.0 10.69
2020-09-14 11.3 11.21 11.3 11.21 1400.0 10.51
2020-09-11 11.51 11.49 11.51 11.49 600.0 10.77
2020-09-10 11.59 11.32 11.59 11.32 900.0 10.61
2020-09-09 11.47 11.47 11.47 11.47 0.0 10.75
2020-09-08 11.58 11.3 11.3 11.47 500.0 10.75
2020-09-04 11.25 11.25 11.25 11.25 0.0 10.55
2020-09-03 11.25 11.13 11.14 11.25 3100.0 10.55
2020-09-02 11.4 11.3 11.39 11.3 3500.0 10.59
2020-09-01 11.36 11.3 11.3 11.36 2800.0 10.65
2020-08-31 11.31 11.3 11.31 11.3 4500.0 10.59
2020-08-28 11.56 11.25 11.28 11.56 4300.0 10.84
2020-08-27 11.42 11.42 11.42 11.42 300.0 10.71
2020-08-26 11.29 11.22 11.24 11.25 2100.0 10.55
2020-08-25 10.96 10.96 10.96 10.96 400.0 10.27
2020-08-24 11.66 11.15 11.15 11.64 1700.0 10.91
2020-08-21 12.21 11.14 11.25 11.75 4200.0 11.01
2020-08-20 11.16 11.16 11.16 11.16 400.0 10.46
2020-08-19 11.21 11.12 11.15 11.12 1600.0 10.42
2020-08-18 11.28 11.0 11.06 11.0 2400.0 10.31
2020-08-17 11.15 11.06 11.08 11.06 2900.0 10.37
2020-08-14 11.26 11.01 11.26 11.08 5100.0 10.39
2020-08-13 11.26 11.26 11.26 11.26 500.0 10.56
2020-08-12 11.46 11.2 11.46 11.26 2200.0 10.56
2020-08-11 11.55 11.2 11.53 11.43 2500.0 10.71
2020-08-10 11.58 10.64 10.65 11.58 1400.0 10.86
2020-08-07 13.26 10.75 12.63 11.33 16900.0 10.62
2020-08-06 10.93 10.64 10.82 10.64 3700.0 9.97
2020-08-05 10.91 10.63 10.68 10.65 2700.0 9.98
2020-08-04 10.45 10.36 10.42 10.45 7000.0 9.8
2020-08-03 10.71 10.42 10.42 10.42 2500.0 9.77
2020-07-31 10.53 10.52 10.52 10.53 2100.0 9.87
2020-07-30 10.53 10.53 10.53 10.53 1200.0 9.87
2020-07-29 10.62 10.53 10.54 10.53 4100.0 9.87
2020-07-28 10.54 10.53 10.54 10.53 1500.0 9.87
2020-07-27 10.77 10.77 10.77 10.77 1400.0 10.1
2020-07-24 10.77 10.65 10.77 10.65 1000.0 9.98
2020-07-23 10.8 10.66 10.66 10.8 3200.0 10.12
2020-07-22 11.17 10.9 11.17 11.0 900.0 10.31
2020-07-21 11.43 10.75 10.8 11.0 6000.0 10.31
2020-07-20 10.95 10.8 10.83 10.95 10800.0 10.26
2020-07-17 10.74 10.71 10.74 10.71 800.0 10.04
2020-07-16 10.64 10.53 10.59 10.53 1000.0 9.87
2020-07-15 10.52 10.52 10.52 10.52 300.0 9.86
2020-07-14 10.72 10.52 10.52 10.55 5700.0 9.89
2020-07-13 10.58 10.53 10.53 10.54 4500.0 9.88
2020-07-10 10.5 10.25 10.38 10.38 3700.0 9.73
2020-07-09 10.47 10.4 10.47 10.4 500.0 9.75
2020-07-08 10.72 10.5 10.72 10.5 2500.0 9.84
2020-07-07 10.76 10.66 10.7 10.66 1600.0 9.99
2020-07-06 10.83 10.7 10.83 10.76 800.0 10.09
2020-07-02 10.95 10.7 10.75 10.95 7900.0 10.26
2020-07-01 10.97 10.81 10.81 10.84 1000.0 10.16
2020-06-30 10.97 10.65 10.65 10.97 1800.0 10.28
2020-06-29 10.9 10.59 10.85 10.79 7800.0 10.11
2020-06-26 10.9 10.83 10.83 10.85 4000.0 10.17
2020-06-25 10.87 10.87 10.87 10.87 500.0 10.19
2020-06-24 11.35 10.99 11.35 10.99 4800.0 10.3
2020-06-23 11.5 11.17 11.17 11.37 8000.0 10.66
2020-06-22 11.94 11.36 11.94 11.93 2500.0 11.18
2020-06-19 12.47 11.26 12.22 12.0 7300.0 11.25
2020-06-18 11.74 10.96 11.62 11.7 8200.0 10.97
2020-06-17 14.23 11.23 11.25 11.6 63900.0 10.87
2020-06-16 11.38 10.83 11.38 10.83 5600.0 10.15
2020-06-15 10.86 10.85 10.85 10.86 800.0 10.18
2020-06-12 11.09 10.76 10.8 10.82 9600.0 10.14
2020-06-11 11.52 10.76 11.34 11.0 13200.0 10.31
2020-06-10 11.99 11.32 11.99 11.58 2400.0 10.86
2020-06-09 12.0 11.22 11.57 11.85 4000.0 11.11
2020-06-08 11.55 11.2 11.36 11.44 14500.0 10.72
2020-06-05 12.0 10.89 11.54 11.07 15900.0 10.38
2020-06-04 12.59 10.66 10.76 11.16 18000.0 10.46
2020-06-03 11.0 10.76 10.8 10.88 10000.0 10.2
2020-06-02 11.15 10.91 11.01 10.93 4800.0 10.25
2020-06-01 11.45 11.16 11.45 11.3 4200.0 10.59
2020-05-29 11.56 11.16 11.42 11.39 5800.0 10.68
2020-05-28 11.8 11.42 11.8 11.42 5900.0 10.71
2020-05-27 11.89 11.14 11.89 11.28 10200.0 10.57
2020-05-26 12.06 10.76 12.01 11.23 18800.0 10.53
2020-05-22 14.17 12.02 13.02 12.31 34400.0 11.54
2020-05-21 13.86 12.24 13.23 12.96 228300.0 12.15
2020-05-20 13.5 12.78 13.05 12.96 58500.0 12.15
2020-05-19 13.59 12.6 13.14 13.05 96500.0 12.23
2020-05-18 14.58 13.05 13.68 13.41 100100.0 12.57
2020-05-15 14.31 12.78 13.77 13.14 169500.0 12.32
2020-05-14 15.3 12.78 14.67 14.85 164600.0 13.92
2020-05-13 17.37 12.51 16.38 14.22 255400.0 13.33
2020-05-12 21.06 15.3 15.48 17.64 761800.0 16.54
2020-05-11 29.52 25.2 26.91 26.91 410900.0 24.92
2020-05-08 25.11 22.77 23.22 25.11 196000.0 23.26
2020-05-07 23.4 22.23 22.68 22.95 59300.0 21.25
2020-05-06 23.4 21.87 22.5 22.59 58200.0 20.92
2020-05-05 23.4 21.6 22.23 22.05 44400.0 20.42
2020-05-04 22.86 21.6 21.87 22.23 71500.0 20.59
2020-05-01 24.66 21.06 23.4 22.5 224200.0 20.84
2020-04-30 29.16 19.62 19.62 23.22 1515000.0 21.5
2020-04-29 20.07 19.35 19.8 19.8 15700.0 18.34
2020-04-28 20.25 19.35 19.98 20.07 39500.0 18.59
2020-04-27 20.07 19.26 19.62 20.07 22700.0 18.59
2020-04-24 19.71 19.17 19.17 19.44 6200.0 18.0
2020-04-23 19.71 18.99 19.35 19.62 18100.0 18.17
2020-04-22 20.25 18.54 20.07 18.72 23600.0 17.34
2020-04-21 20.25 19.08 19.17 19.35 47600.0 17.92
2020-04-20 19.98 19.26 19.35 19.89 39200.0 18.42
2020-04-17 19.08 18.54 18.72 19.08 15600.0 17.67
2020-04-16 18.99 18.54 18.63 18.9 9800.0 17.5
2020-04-15 19.35 18.63 19.17 18.99 7400.0 17.59
2020-04-14 19.71 18.45 18.9 19.53 6900.0 18.09
2020-04-13 19.35 18.36 18.72 19.26 13900.0 17.84
2020-04-09 19.08 18.54 19.08 19.08 18700.0 17.67
2020-04-08 19.26 18.45 18.99 19.08 19600.0 17.67
2020-04-07 19.53 18.45 19.53 18.99 22100.0 17.59
2020-04-06 19.71 18.54 18.72 19.08 51400.0 17.67
2020-04-03 19.8 18.36 18.81 18.9 5300.0 17.5
2020-04-02 21.6 19.62 21.6 20.16 7500.0 18.67
2020-04-01 21.87 18.63 18.63 21.78 21500.0 20.17
2020-03-31 20.52 18.63 20.07 20.16 5600.0 18.67
2020-03-30 20.88 18.81 20.88 19.71 10400.0 18.25
2020-03-27 19.71 18.0 19.26 18.45 8600.0 17.09
2020-03-26 20.79 18.27 18.36 18.9 10100.0 17.5
2020-03-25 22.95 18.27 21.06 18.54 8700.0 17.17
2020-03-24 19.44 18.27 19.08 19.44 6100.0 18.0
2020-03-23 24.93 18.81 24.93 19.17 12300.0 17.75
2020-03-20 37.08 20.34 35.64 22.32 117800.0 20.67
2020-03-19 21.96 18.81 18.9 21.6 27100.0 20.0
2020-03-18 22.95 19.8 22.68 19.8 1400.0 18.34
2020-03-17 24.75 23.67 24.75 23.67 300.0 21.92
2020-03-16 25.11 22.5 22.5 25.02 300.0 23.17
2020-03-13 25.2 24.21 25.2 24.84 300.0 23.0
2020-03-12 25.2 22.68 25.2 24.03 3100.0 22.25
2020-03-11 25.92 24.48 25.92 25.47 1300.0 23.59
2020-03-10 24.12 23.58 23.58 24.12 400.0 22.34
2020-03-09 24.03 23.4 23.85 23.4 3000.0 21.67
2020-03-06 26.37 23.4 26.37 25.47 900.0 23.59
2020-03-05 26.37 25.65 25.74 25.65 1500.0 23.76
2020-03-04 27.54 25.2 26.91 26.1 6200.0 24.17
2020-03-03 23.85 23.4 23.49 23.85 2500.0 22.09
2020-03-02 24.12 23.4 23.4 23.4 400.0 21.67
2020-02-28 23.76 23.58 23.67 23.58 400.0 21.84
2020-02-27 24.12 23.94 24.12 23.94 2700.0 22.17
2020-02-26 24.12 24.12 24.12 24.12 200.0 22.34
2020-02-25 25.11 23.94 25.11 23.94 500.0 22.17
2020-02-24 24.93 24.93 24.93 24.93 0.0 23.09
2020-02-21 25.29 24.93 25.29 24.93 1000.0 23.09
2020-02-20 25.29 25.2 25.2 25.29 100.0 23.42
2020-02-19 25.2 25.2 25.2 25.2 0.0 23.34
2020-02-18 25.2 24.75 24.84 25.2 1300.0 23.34