Rand Capital Cp (NQ: RAND )

15.55 -0.50 (-3.12%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.836 9.719 8.836 9.175 1,250 +0.07(+0.75%)
Mar 30, 2006 9.107 9.107 9.107 9.107 73 +0.00(+0.00%)
Mar 29, 2006 8.292 9.107 8.292 9.107 2,300 +0.34(+3.88%)
Mar 28, 2006 8.360 8.768 8.360 8.768 161 +0.39(+4.71%)
Mar 27, 2006 8.373 8.373 8.373 8.373 44 -0.46(-5.23%)
Mar 24, 2006 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Mar 23, 2006 9.039 9.039 8.836 8.836 29 +0.41(+4.84%)
Mar 22, 2006 8.428 8.428 8.428 8.428 147 -0.27(-3.12%)
Mar 21, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Mar 20, 2006 8.632 8.700 8.428 8.700 592 +0.75(+9.40%)
Mar 17, 2006 7.952 7.952 7.952 7.952 161 -1.16(-12.69%)
Mar 16, 2006 9.107 9.107 9.107 9.107 0 +0.00(+0.00%)
Mar 15, 2006 8.700 9.107 8.700 9.107 161 -0.07(-0.74%)
Mar 14, 2006 8.632 9.175 8.632 9.175 294 +0.61(+7.14%)
Mar 13, 2006 8.564 8.564 8.496 8.564 403 -0.07(-0.79%)
Mar 10, 2006 8.564 8.632 8.564 8.632 441 +0.14(+1.60%)
Mar 09, 2006 8.496 8.496 8.496 8.496 14 -0.07(-0.79%)
Mar 08, 2006 8.496 8.585 8.496 8.564 431 +0.00(+0.00%)
Mar 07, 2006 8.564 8.564 8.564 8.564 14 +0.07(+0.80%)
Mar 06, 2006 8.496 8.496 8.496 8.496 58 -0.61(-6.72%)
Mar 03, 2006 8.768 9.107 8.360 9.107 411 +0.75(+8.94%)
Mar 02, 2006 8.360 8.360 8.360 8.360 29 -0.07(-0.81%)
Mar 01, 2006 8.360 8.428 8.360 8.428 853 -0.40(-4.54%)
Feb 28, 2006 8.360 8.829 8.360 8.829 1,044 -0.28(-3.06%)
Feb 27, 2006 8.496 9.107 8.365 9.107 1,235 +0.60(+7.03%)
Feb 24, 2006 8.509 8.509 8.509 8.509 0 +0.00(+0.00%)
Feb 23, 2006 8.509 8.509 8.509 8.509 73 +0.01(+0.16%)
Feb 22, 2006 8.428 8.496 8.292 8.496 823 +0.07(+0.81%)
Feb 21, 2006 8.836 8.836 8.428 8.428 500 -0.61(-6.77%)
Feb 17, 2006 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Feb 16, 2006 7.952 9.039 7.952 9.039 132 -0.07(-0.75%)
Feb 15, 2006 8.700 9.107 8.564 9.107 2,074 +0.54(+6.35%)
Feb 14, 2006 8.632 8.632 8.564 8.564 161 -0.61(-6.67%)
Feb 13, 2006 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Feb 10, 2006 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Feb 09, 2006 8.496 9.175 8.088 9.175 1,920 +0.68(+8.00%)
Feb 08, 2006 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Feb 07, 2006 8.836 8.836 8.224 8.496 831 -0.68(-7.41%)
Feb 06, 2006 9.175 9.175 9.175 9.175 176 +0.00(+0.00%)
Feb 03, 2006 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Feb 02, 2006 8.836 9.175 8.836 9.175 469 +0.00(+0.00%)
Feb 01, 2006 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Jan 31, 2006 8.836 9.175 8.836 9.175 756 +0.34(+3.85%)
Jan 30, 2006 9.178 9.178 8.836 8.836 2,074 -0.68(-7.14%)
Jan 27, 2006 8.836 9.515 8.836 9.515 323 +0.27(+2.93%)
Jan 26, 2006 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
Jan 25, 2006 8.903 9.243 8.903 9.243 794 +0.41(+4.62%)
Jan 24, 2006 8.836 8.836 8.836 8.836 1,029 +0.00(+0.00%)
Jan 23, 2006 8.836 8.836 8.836 8.836 147 -0.03(-0.38%)
Jan 20, 2006 8.836 8.870 8.836 8.870 485 -0.10(-1.14%)
Jan 19, 2006 8.971 9.175 8.971 8.971 1,302 +0.00(+0.00%)
Jan 18, 2006 9.039 9.039 8.971 8.971 117 -0.20(-2.22%)
Jan 17, 2006 9.175 9.175 9.175 9.175 184 +0.00(+0.00%)
Jan 13, 2006 9.175 9.175 9.175 9.175 14 +0.14(+1.50%)
Jan 12, 2006 9.107 9.107 9.039 9.039 147 -0.14(-1.48%)
Jan 11, 2006 9.039 9.515 9.039 9.175 555 +0.20(+2.27%)
Jan 10, 2006 8.971 8.971 8.971 8.971 0 +0.00(+0.00%)
Jan 09, 2006 8.971 8.971 8.971 8.971 29 -0.75(-7.69%)
Jan 06, 2006 8.978 9.719 8.971 9.719 441 +0.75(+8.33%)
Jan 05, 2006 9.243 9.855 8.971 8.971 353 -0.07(-0.75%)
Jan 04, 2006 9.039 9.056 9.039 9.039 110 -0.07(-0.75%)
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.