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 (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2010 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | +0.82(+3.33%) |
| Mar 30, 2010 | 23.24 | 24.47 | 23.24 | 24.47 | 1,290 | +0.34(+1.41%) |
| Mar 29, 2010 | 24.06 | 24.13 | 24.06 | 24.13 | 122 | +0.95(+4.11%) |
| Mar 24, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.07(+0.29%) |
| Mar 22, 2010 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | -0.07(-0.29%) |
| Mar 18, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
| Mar 17, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 29 | -0.27(-1.16%) |
| Mar 12, 2010 | 22.97 | 23.45 | 23.45 | 23.45 | 73 | +0.20(+0.88%) |
| Mar 11, 2010 | 22.97 | 23.24 | 22.97 | 23.24 | 262 | +0.00(+0.00%) |
| Mar 09, 2010 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | -1.84(-7.32%) |
| Mar 05, 2010 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | -0.44(-1.73%) |
| Mar 04, 2010 | 24.20 | 25.52 | 22.90 | 25.52 | 272 | -0.58(-2.21%) |
| Mar 01, 2010 | 26.44 | 26.10 | 26.10 | 26.10 | 44 | +0.07(+0.26%) |
| Feb 26, 2010 | 23.04 | 26.03 | 23.04 | 26.03 | 650 | +0.20(+0.79%) |
| Feb 25, 2010 | 22.90 | 25.83 | 22.90 | 25.83 | 1,912 | +0.20(+0.80%) |
| Feb 23, 2010 | 23.79 | 25.62 | 25.62 | 25.62 | 3,119 | +0.48(+1.89%) |
| Feb 22, 2010 | 25.15 | 25.15 | 25.15 | 25.15 | 147 | +2.48(+10.94%) |
| Feb 12, 2010 | 23.58 | 22.67 | 22.67 | 22.67 | 102 | -2.82(-11.07%) |
| Feb 09, 2010 | 26.37 | 25.49 | 25.49 | 25.49 | 161 | +1.02(+4.17%) |
| Feb 08, 2010 | 24.54 | 24.54 | 24.13 | 24.47 | 456 | +0.48(+1.98%) |
| Feb 04, 2010 | 24.33 | 23.99 | 23.99 | 23.99 | 161 | -0.34(-1.40%) |
| Feb 03, 2010 | 22.84 | 24.33 | 22.43 | 24.33 | 279 | -1.50(-5.79%) |
| Jan 29, 2010 | 25.83 | 25.83 | 25.83 | 25.83 | 823 | +1.09(+4.40%) |
| Jan 28, 2010 | 24.74 | 24.81 | 24.74 | 24.74 | 264 | +0.95(+4.00%) |
| Jan 27, 2010 | 23.79 | 23.79 | 23.79 | 23.79 | 117 | +0.00(+0.00%) |
| Jan 26, 2010 | 23.65 | 23.79 | 23.65 | 23.79 | 191 | +2.04(+9.38%) |
| Jan 25, 2010 | 21.75 | 21.82 | 21.75 | 21.75 | 73 | -1.50(-6.43%) |
| Jan 21, 2010 | 23.72 | 23.24 | 23.24 | 23.24 | 29 | +0.14(+0.59%) |
| Jan 20, 2010 | 23.18 | 23.18 | 20.87 | 23.11 | 885 | -0.82(-3.41%) |
| Jan 15, 2010 | 23.92 | 23.92 | 23.92 | 23.92 | 102 | +0.00(+0.00%) |
| Jan 13, 2010 | 23.79 | 23.92 | 23.92 | 23.92 | 544 | +0.14(+0.57%) |
| Jan 11, 2010 | 23.92 | 23.79 | 23.79 | 23.79 | 191 | -1.02(-4.11%) |
| Jan 07, 2010 | 24.81 | 24.81 | 24.81 | 24.81 | 29 | +0.00(+0.00%) |
| Jan 06, 2010 | 24.88 | 24.88 | 24.81 | 24.81 | 29 | +0.00(+0.00%) |
| Jan 05, 2010 | 26.71 | 27.53 | 24.81 | 24.81 | 397 | +1.22(+5.19%) |
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.