XNAS
Datos históricos de Rand Capital Corp
Rand Capital Corp · RAND
$9.80
▼ -0.07 (-0.70%)
Última operación · 10/10/2026, 18:50:50 UTC
- Variación en el periodo
- −29.68%
- Máximo
- US$17.49
- 15 de diciembre de 2025
- Mínimo
- US$9.77
- 25 de septiembre de 2026
- Volumen medio diario
- 0 M
Del 10 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +2.56% | 1,222.575 |
| 7 oct 2026 | 9.85 | 9.95 | 9.77 | 9.77 | −1.81% | 1,320.283 |
| 5 oct 2026 | 9.95 | 9.95 | 9.95 | 9.95 | −2.35% | 711.781 |
| 2 oct 2026 | 10.18 | 10.19 | 10.18 | 10.19 | +3.18% | 1,977.984 |
| 1 oct 2026 | 9.77 | 10.05 | 9.77 | 9.88 | −1.15% | 1,042.575 |
| 30 sep 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +2.15% | 716.886 |
| 29 sep 2026 | 10.00 | 10.00 | 9.78 | 9.78 | −2.20% | 849.575 |
| 25 sep 2026 | 9.81 | 10.00 | 9.77 | 10.00 | +1.94% | 1,990.181 |
| 24 sep 2026 | 10.14 | 10.39 | 9.81 | 9.81 | −1.80% | 4,315.331 |
| 23 sep 2026 | 10.25 | 10.25 | 9.99 | 9.99 | −3.20% | 2,132.046 |
| 22 sep 2026 | 11.21 | 11.26 | 10.32 | 10.32 | −3.10% | 8,150.6 |
| 21 sep 2026 | 10.65 | 10.65 | 10.65 | 10.65 | −2.29% | 1,347.911 |
| 18 sep 2026 | 10.89 | 11.26 | 10.89 | 10.90 | +4.81% | 7,801.911 |
| 17 sep 2026 | 10.62 | 10.62 | 10.40 | 10.40 | −3.28% | 429.911 |
| 16 sep 2026 | 10.44 | 10.75 | 10.44 | 10.75 | +1.01% | 557.229 |
| 15 sep 2026 | 10.65 | 10.65 | 10.65 | 10.65 | +0.90% | 513.991 |
| 14 sep 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00% | 759.492 |
| 11 sep 2026 | 10.68 | 10.68 | 10.55 | 10.55 | −3.12% | 578.416 |
| 10 sep 2026 | 10.82 | 11.10 | 10.75 | 10.89 | −2.36% | 4,026.442 |
| 9 sep 2026 | 10.44 | 11.15 | 10.40 | 11.15 | +7.14% | 4,025.432 |
| 8 sep 2026 | 10.79 | 10.79 | 10.41 | 10.41 | +1.17% | 1,860.962 |
| 3 sep 2026 | 10.50 | 10.50 | 10.29 | 10.29 | −4.63% | 882.731 |
| 1 sep 2026 | 10.83 | 10.83 | 10.50 | 10.79 | −2.26% | 3,565.97 |
| 28 ago 2026 | 10.79 | 11.04 | 10.54 | 11.04 | +2.32% | 2,562.749 |
| 27 ago 2026 | 10.84 | 11.04 | 10.79 | 10.79 | −3.92% | 3,597.809 |
| 26 ago 2026 | 11.30 | 11.30 | 10.81 | 11.23 | −2.05% | 28,281.336 |
| 25 ago 2026 | 10.60 | 11.56 | 10.58 | 11.47 | +6.81% | 28,372.944 |
| 24 ago 2026 | 10.51 | 10.73 | 10.32 | 10.73 | +5.03% | 6,888.32 |
| 21 ago 2026 | 10.21 | 10.31 | 10.21 | 10.22 | −0.97% | 2,563.26 |
| 20 ago 2026 | 10.30 | 10.34 | 10.20 | 10.32 | +1.03% | 5,570.929 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.