Rand Capital Corp (NQ: RAND )
16.00
-0.30
(-1.84%)
Streaming Delayed Price
Updated: 11:33 AM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2011 | 21.07 | 21.69 | 21.07 | 21.69 | 1,562 | +0.62(+2.94%) |
| Feb 25, 2011 | 21.55 | 21.55 | 21.07 | 21.07 | 29 | -0.02(-0.08%) |
| Feb 24, 2011 | 21.68 | 21.68 | 21.09 | 21.09 | 63 | +0.22(+1.06%) |
| Feb 18, 2011 | 21.68 | 20.87 | 20.87 | 20.87 | 161 | -0.54(-2.54%) |
| Feb 17, 2011 | 21.07 | 21.41 | 21.07 | 21.41 | 1,000 | +0.41(+1.94%) |
| Feb 16, 2011 | 20.25 | 21.34 | 20.25 | 21.00 | 897 | +0.68(+3.34%) |
| Feb 15, 2011 | 19.78 | 21.18 | 19.78 | 20.32 | 250 | -0.14(-0.66%) |
| Feb 11, 2011 | 20.39 | 20.46 | 20.46 | 20.46 | 2,206 | +0.07(+0.33%) |
| Feb 10, 2011 | 20.53 | 20.59 | 20.39 | 20.39 | 389 | +0.00(+0.00%) |
| Feb 08, 2011 | 22.09 | 20.39 | 20.39 | 20.39 | 956 | -0.41(-1.96%) |
| Feb 07, 2011 | 21.07 | 21.07 | 20.80 | 20.80 | 147 | -0.61(-2.86%) |
| Feb 02, 2011 | 21.14 | 21.41 | 21.41 | 21.41 | 191 | +0.27(+1.29%) |
| Feb 01, 2011 | 20.93 | 21.14 | 20.93 | 21.14 | 147 | +0.00(+0.00%) |
| Jan 31, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 73 | +0.00(+0.00%) |
| Jan 26, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 14 | +0.00(+0.00%) |
| Jan 24, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 29 | +0.00(+0.00%) |
| Jan 20, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 14 | +0.00(+0.00%) |
| Jan 19, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 58 | +0.00(+0.00%) |
| Jan 18, 2011 | 21.07 | 21.14 | 21.07 | 21.14 | 223 | +0.00(+0.00%) |
| Jan 13, 2011 | 21.75 | 21.14 | 21.14 | 21.14 | 573 | +0.20(+0.97%) |
| Jan 12, 2011 | 21.00 | 21.75 | 20.93 | 20.93 | 283 | -0.75(-3.45%) |
| Jan 07, 2011 | 20.93 | 21.68 | 21.68 | 21.68 | 44 | +0.75(+3.57%) |
| Jan 04, 2011 | 20.93 | 20.93 | 20.93 | 20.93 | 73 | -1.02(-4.64%) |
| Dec 30, 2010 | 20.80 | 21.95 | 21.95 | 21.95 | 29 | +1.56(+7.67%) |
| Dec 29, 2010 | 20.46 | 20.46 | 20.39 | 20.39 | 427 | -1.56(-7.12%) |
| Dec 28, 2010 | 21.95 | 21.95 | 21.95 | 21.95 | 14 | +1.56(+7.67%) |
| Dec 23, 2010 | 21.07 | 20.39 | 20.39 | 20.39 | 117 | -1.56(-7.12%) |
| Dec 22, 2010 | 21.95 | 21.95 | 21.95 | 21.95 | 14 | +1.09(+5.21%) |
| Dec 21, 2010 | 20.83 | 20.87 | 20.39 | 20.87 | 1,131 | -1.16(-5.25%) |
| Dec 15, 2010 | 21.95 | 22.02 | 22.02 | 22.02 | 102 | +1.29(+6.23%) |
| Dec 14, 2010 | 21.88 | 21.88 | 20.73 | 20.73 | 403 | -1.36(-6.15%) |
| Dec 13, 2010 | 22.09 | 22.09 | 22.09 | 22.09 | 0 | +0.00(+0.00%) |
| Dec 09, 2010 | 22.09 | 22.09 | 22.09 | 22.09 | 14 | +1.05(+5.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.