Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Cp (NQ: RAND )

17.72 +0.72 (+4.24%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.292 9.515 8.027 8.502 3,943 +0.01(+0.08%)
Jan 29, 2004 9.175 9.175 7.816 8.496 7,665 -0.61(-6.72%)
Jan 28, 2004 9.787 9.787 9.107 9.107 926 -0.68(-6.94%)
Jan 27, 2004 9.923 9.923 9.719 9.787 514 -0.34(-3.36%)
Jan 26, 2004 10.19 10.19 9.719 10.13 294 -0.07(-0.67%)
Jan 23, 2004 9.923 10.33 9.447 10.19 735 +0.82(+8.70%)
Jan 22, 2004 9.794 9.794 9.311 9.379 264 -0.41(-4.17%)
Jan 21, 2004 10.06 10.06 9.787 9.787 397 +0.27(+2.86%)
Jan 20, 2004 9.039 10.53 9.039 9.515 2,648 +0.07(+0.72%)
Jan 16, 2004 9.651 10.47 8.903 9.447 5,282 +0.00(+0.00%)
Jan 15, 2004 9.053 9.447 8.971 9.447 691 +0.20(+2.21%)
Jan 14, 2004 9.583 9.583 9.243 9.243 551 -0.27(-2.86%)
Jan 13, 2004 9.243 9.515 9.243 9.515 779 -0.14(-1.41%)
Jan 12, 2004 9.583 9.651 9.583 9.651 294 +0.07(+0.71%)
Jan 09, 2004 9.447 9.583 9.447 9.583 537 +0.07(+0.71%)
Jan 08, 2004 9.311 9.515 8.564 9.515 2,795 +0.14(+1.52%)
Jan 07, 2004 9.379 9.379 9.372 9.372 636 -0.41(-4.24%)
Jan 06, 2004 10.87 10.87 9.447 9.787 4,178 -1.09(-10.00%)
Jan 05, 2004 8.564 11.21 8.564 10.87 14,919 +1.77(+19.40%)
Jan 02, 2004 9.787 9.787 8.564 9.107 2,192 -0.75(-7.59%)
Dec 31, 2003 9.243 9.855 8.836 9.855 6,841 +0.68(+7.41%)
Dec 30, 2003 7.544 9.855 7.544 9.175 5,738 +1.90(+26.17%)
Dec 29, 2003 7.612 7.612 7.068 7.272 601 +0.07(+0.94%)
Dec 26, 2003 7.612 7.612 6.932 7.204 9,740 -0.41(-5.36%)
Dec 24, 2003 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Dec 23, 2003 7.544 7.816 7.544 7.612 5,208 -0.14(-1.75%)
Dec 22, 2003 8.428 8.428 7.612 7.748 2,236 -0.27(-3.39%)
Dec 19, 2003 8.564 8.632 8.020 8.020 4,428 -0.75(-8.53%)
Dec 18, 2003 8.836 8.836 8.768 8.768 73 +0.00(+0.00%)
Dec 17, 2003 8.768 8.836 8.768 8.768 220 +0.14(+1.57%)
Dec 16, 2003 8.632 8.700 8.632 8.632 1,000 -0.13(-1.47%)
Dec 15, 2003 8.836 8.836 8.761 8.761 205 -0.07(-0.85%)
Dec 12, 2003 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Dec 11, 2003 8.836 8.836 8.836 8.836 73 +0.00(+0.00%)
Dec 10, 2003 9.379 9.787 8.496 8.836 8,430 -0.34(-3.70%)
Dec 09, 2003 9.175 9.175 9.175 9.175 2,942 +0.00(+0.00%)
Dec 08, 2003 8.971 9.175 8.971 9.175 250 +0.07(+0.75%)
Dec 05, 2003 9.107 9.175 9.107 9.107 220 +0.00(+0.00%)
Dec 04, 2003 9.107 9.107 9.107 9.107 0 +0.00(+0.00%)
Dec 03, 2003 9.107 9.107 9.107 9.107 191 -0.07(-0.74%)
Dec 02, 2003 9.175 9.175 8.971 9.175 529 +0.07(+0.75%)
Dec 01, 2003 9.379 9.515 9.107 9.107 500 +0.14(+1.52%)
Nov 28, 2003 8.971 8.971 8.971 8.971 0 +0.00(+0.00%)
Nov 26, 2003 8.971 8.971 8.971 8.971 0 +0.00(+0.00%)
Nov 25, 2003 9.175 9.182 8.971 8.971 191 -0.82(-8.33%)
Nov 24, 2003 9.787 9.787 9.787 9.787 338 +0.61(+6.67%)
Nov 21, 2003 9.719 9.719 9.719 9.175 706 -0.34(-3.57%)
Nov 20, 2003 9.311 9.515 8.971 9.515 1,267 +0.20(+2.19%)
Nov 19, 2003 9.304 9.311 9.304 9.311 235 +0.14(+1.48%)
Nov 18, 2003 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Nov 17, 2003 9.175 9.991 9.175 9.175 941 -0.48(-4.93%)
Nov 14, 2003 9.311 9.651 9.311 9.651 367 +0.41(+4.41%)
Nov 13, 2003 8.910 9.243 8.632 9.243 147 +0.61(+7.09%)
Nov 12, 2003 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Nov 11, 2003 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Nov 10, 2003 8.632 8.632 8.632 8.632 29 +0.00(+0.00%)
Nov 07, 2003 8.564 8.632 8.564 8.632 382 -0.41(-4.51%)
Nov 06, 2003 9.039 9.039 9.039 9.039 73 -0.20(-2.21%)
Nov 05, 2003 8.971 9.243 8.971 9.243 110 +0.27(+3.03%)
Nov 04, 2003 9.447 9.447 8.971 8.971 242 -0.54(-5.71%)
Nov 03, 2003 9.515 9.719 9.515 9.515 205 +0.34(+3.70%)
Oct 31, 2003 9.175 9.175 9.175 9.175 0 -0.27(-2.88%)
Oct 30, 2003 9.447 9.447 9.447 9.447 0 +0.00(+0.00%)
Oct 29, 2003 9.515 9.515 9.447 9.447 147 +0.30(+3.27%)
Oct 28, 2003 9.515 9.515 9.046 9.148 1,088 -0.30(-3.17%)
Oct 27, 2003 9.379 9.515 9.311 9.447 617 +0.44(+4.91%)
Oct 24, 2003 9.311 9.379 8.971 9.005 632 -0.44(-4.68%)
Oct 23, 2003 9.379 9.515 9.175 9.447 1,191 +0.48(+5.30%)
Oct 22, 2003 8.971 8.971 8.971 8.971 0 +0.00(+0.00%)
Oct 21, 2003 9.379 9.379 8.971 8.971 323 -0.54(-5.71%)
Oct 20, 2003 9.175 9.515 9.175 9.515 220 +0.61(+6.87%)
Oct 17, 2003 8.910 8.910 8.903 8.903 279 +0.07(+0.77%)
Oct 16, 2003 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Oct 15, 2003 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Oct 14, 2003 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Oct 13, 2003 8.700 9.175 8.564 8.836 2,317 +0.27(+3.17%)
Oct 10, 2003 8.564 8.564 8.564 8.564 73 +0.20(+2.44%)
Oct 09, 2003 8.360 8.360 8.360 8.360 58 +0.00(+0.00%)
Oct 08, 2003 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Oct 07, 2003 8.632 8.971 8.360 8.360 809 +0.00(+0.00%)
Oct 06, 2003 8.360 8.360 8.360 8.360 73 +0.07(+0.82%)
Oct 03, 2003 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Oct 02, 2003 8.224 8.292 8.217 8.292 353 +0.20(+2.52%)
Oct 01, 2003 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
Sep 30, 2003 8.088 8.292 8.088 8.088 191 -0.20(-2.46%)
Sep 29, 2003 8.360 8.836 7.884 8.292 971 +0.20(+2.52%)
Sep 26, 2003 8.292 8.292 8.088 8.088 117 -0.20(-2.46%)
Sep 25, 2003 8.285 8.292 8.285 8.292 132 +0.07(+0.83%)
Sep 24, 2003 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Sep 23, 2003 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Sep 22, 2003 8.836 8.836 8.224 8.224 1,191 -0.20(-2.42%)
Sep 19, 2003 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Sep 18, 2003 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Sep 17, 2003 8.836 8.836 8.360 8.428 853 -0.14(-1.59%)
Sep 16, 2003 8.496 8.564 8.360 8.564 1,132 +0.00(+0.00%)
Sep 15, 2003 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 12, 2003 8.564 8.564 8.564 8.564 264 +0.07(+0.80%)
Sep 11, 2003 8.360 8.496 8.292 8.496 338 +0.00(+0.00%)
Sep 10, 2003 8.632 8.836 8.496 8.496 441 +0.20(+2.46%)
Sep 09, 2003 8.292 8.292 8.292 8.292 73 +0.14(+1.67%)
Sep 08, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Sep 05, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Sep 04, 2003 8.156 8.156 8.156 8.156 279 -0.14(-1.64%)
Sep 03, 2003 8.292 8.292 8.292 8.292 294 -0.20(-2.40%)
Sep 02, 2003 8.156 8.496 8.156 8.496 912 +0.48(+5.93%)
Aug 29, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Aug 28, 2003 8.285 8.285 8.020 8.020 161 -0.07(-0.84%)
Aug 27, 2003 8.088 8.360 8.081 8.088 382 +0.20(+2.59%)
Aug 26, 2003 7.884 7.884 7.884 7.884 779 +0.07(+0.87%)
Aug 25, 2003 8.156 8.156 7.816 7.816 220 -0.20(-2.54%)
Aug 22, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Aug 21, 2003 8.224 8.224 8.020 8.020 161 -0.14(-1.67%)
Aug 20, 2003 8.156 8.156 8.142 8.156 573 -0.27(-3.23%)
Aug 19, 2003 8.224 8.836 8.224 8.428 441 +0.07(+0.81%)
Aug 18, 2003 8.360 8.360 8.360 8.360 220 -0.48(-5.38%)
Aug 15, 2003 8.496 8.836 8.496 8.836 294 +0.68(+8.33%)
Aug 14, 2003 8.156 8.156 8.156 8.156 14 -0.34(-4.00%)
Aug 13, 2003 8.496 8.564 8.496 8.496 397 -0.07(-0.79%)
Aug 12, 2003 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Aug 11, 2003 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Aug 08, 2003 8.285 8.564 8.285 8.564 132 +0.34(+4.13%)
Aug 07, 2003 8.224 8.224 8.224 8.224 29 +0.00(+0.00%)
Aug 06, 2003 7.823 8.224 7.823 8.224 250 +0.75(+10.00%)
Aug 05, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Aug 04, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Aug 01, 2003 8.836 8.836 7.340 7.476 1,574 +0.00(+0.00%)
Jul 31, 2003 8.020 8.496 7.476 7.476 353 -0.54(-6.78%)
Jul 30, 2003 8.836 8.836 8.020 8.020 191 -0.82(-9.23%)
Jul 29, 2003 8.836 8.836 8.496 8.836 559 +0.00(+0.00%)
Jul 28, 2003 8.496 8.836 8.496 8.836 1,927 +1.50(+20.37%)
Jul 25, 2003 7.612 7.612 7.340 7.340 147 -0.14(-1.82%)
Jul 24, 2003 8.156 8.156 7.272 7.476 2,045 -1.29(-14.73%)
Jul 23, 2003 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Jul 22, 2003 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Jul 21, 2003 8.754 8.768 8.754 8.768 44 -0.07(-0.77%)
Jul 18, 2003 8.768 8.836 8.768 8.836 294 +0.68(+8.33%)
Jul 17, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Jul 16, 2003 8.156 8.156 8.156 8.156 147 +0.00(+0.00%)
Jul 15, 2003 8.156 8.156 8.156 8.156 147 -0.68(-7.69%)
Jul 14, 2003 8.836 8.836 8.836 8.836 441 +1.02(+13.04%)
Jul 11, 2003 8.020 8.020 7.816 7.816 500 -0.68(-8.00%)
Jul 10, 2003 8.836 8.836 8.496 8.496 411 +0.00(+0.00%)
Jul 09, 2003 8.156 8.836 8.156 8.496 544 +0.14(+1.63%)
Jul 08, 2003 8.360 8.700 8.360 8.360 588 +0.06(+0.74%)
Jul 07, 2003 8.564 8.632 8.299 8.299 220 -0.47(-5.35%)
Jul 03, 2003 8.768 8.768 8.768 8.768 29 +0.00(+0.00%)
Jul 02, 2003 8.768 8.768 8.768 8.768 44 +0.14(+1.57%)
Jul 01, 2003 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Jun 30, 2003 8.700 8.836 8.292 8.632 588 -0.20(-2.31%)
Jun 27, 2003 8.836 8.836 8.836 8.836 44 +0.61(+7.44%)
Jun 26, 2003 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Jun 25, 2003 8.224 8.224 8.224 8.224 29 +0.34(+4.31%)
Jun 24, 2003 7.884 7.884 7.884 7.884 29 +0.00(+0.00%)
Jun 23, 2003 8.768 8.768 7.884 7.884 220 -0.95(-10.77%)
Jun 20, 2003 8.836 8.836 8.836 8.836 662 +0.88(+11.11%)
Jun 19, 2003 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Jun 18, 2003 7.952 7.952 7.952 7.952 44 +0.20(+2.63%)
Jun 17, 2003 8.428 8.496 7.748 7.748 897 -0.75(-8.80%)
Jun 16, 2003 8.156 9.855 8.156 8.496 1,000 -0.20(-2.34%)
Jun 13, 2003 8.700 8.700 8.700 8.700 29 +0.68(+8.47%)
Jun 12, 2003 7.816 8.156 7.476 8.020 2,824 +0.20(+2.61%)
Jun 11, 2003 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Jun 10, 2003 8.292 8.292 7.816 7.816 706 -0.14(-1.71%)
Jun 09, 2003 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Jun 06, 2003 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Jun 05, 2003 7.952 7.952 7.952 7.952 147 -0.41(-4.88%)
Jun 04, 2003 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Jun 03, 2003 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Jun 02, 2003 8.156 8.360 8.156 8.360 191 +0.00(+0.00%)
May 30, 2003 8.360 8.360 8.360 8.360 147 +0.68(+8.85%)
May 29, 2003 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
May 28, 2003 8.496 8.496 7.680 7.680 323 -0.82(-9.60%)
May 23, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 22, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 21, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 20, 2003 7.680 8.496 7.680 8.496 411 +0.61(+7.76%)
May 19, 2003 8.020 8.020 7.816 7.884 588 +0.07(+0.87%)
May 16, 2003 7.408 8.088 7.408 7.816 882 -0.27(-3.36%)
May 15, 2003 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
May 14, 2003 8.088 8.088 8.088 8.088 250 -0.07(-0.83%)
May 13, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 12, 2003 7.476 9.719 7.408 8.156 2,589 +0.68(+9.09%)
May 09, 2003 7.476 7.476 6.797 7.476 2,118 -0.54(-6.78%)
May 08, 2003 7.952 8.020 7.952 8.020 147 +0.34(+4.42%)
May 07, 2003 8.020 8.020 7.680 7.680 88 -0.34(-4.24%)
May 06, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 05, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 02, 2003 8.700 8.700 8.020 8.020 485 -0.95(-10.61%)
May 01, 2003 13.59 15.63 8.632 8.971 5,267 +1.43(+18.92%)
Apr 30, 2003 7.476 7.544 7.476 7.544 235 +0.54(+7.77%)
Apr 29, 2003 7.000 7.000 7.000 7.000 73 +0.00(+0.00%)
Apr 28, 2003 6.932 7.476 6.932 7.000 573 +0.20(+3.00%)
Apr 25, 2003 6.932 6.932 6.797 6.797 441 -0.14(-1.96%)
Apr 24, 2003 6.932 6.932 6.932 6.932 14 -0.54(-7.27%)
Apr 23, 2003 7.476 7.476 7.476 7.476 88 +0.68(+10.00%)
Apr 22, 2003 6.797 6.797 6.797 6.797 58 -0.07(-0.99%)
Apr 21, 2003 6.865 6.865 6.865 6.865 308 +0.00(+0.00%)
Apr 17, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Apr 16, 2003 6.865 6.865 6.865 6.865 220 -0.68(-9.01%)
Apr 15, 2003 6.865 7.544 6.865 7.544 176 +0.68(+9.90%)
Apr 14, 2003 7.136 7.136 6.865 6.865 191 -0.68(-9.01%)
Apr 11, 2003 7.544 7.544 7.544 7.544 0 +0.00(+0.00%)
Apr 10, 2003 7.544 7.544 7.544 7.544 73 +0.75(+11.00%)
Apr 09, 2003 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Apr 08, 2003 7.136 7.136 6.797 6.797 382 -0.95(-12.28%)
Apr 07, 2003 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Apr 04, 2003 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Apr 03, 2003 7.748 7.748 7.748 7.748 58 +0.54(+7.55%)
Apr 02, 2003 7.748 7.748 7.204 7.204 58 +0.07(+0.95%)
Apr 01, 2003 7.136 7.136 7.136 7.136 205 +0.00(+0.00%)
Mar 31, 2003 7.136 7.136 7.136 7.136 853 +0.14(+1.94%)
Mar 28, 2003 7.068 7.068 7.000 7.000 323 -0.14(-1.90%)
Mar 27, 2003 7.884 7.884 7.136 7.136 58 +0.00(+0.00%)
Mar 26, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 25, 2003 7.000 7.136 7.000 7.136 88 -0.75(-9.48%)
Mar 24, 2003 7.884 7.884 7.884 7.884 2,942 +0.07(+0.87%)
Mar 21, 2003 7.068 7.884 7.068 7.816 294 +0.34(+4.55%)
Mar 20, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Mar 19, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Mar 18, 2003 7.476 7.476 7.476 7.476 470 +0.27(+3.77%)
Mar 17, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Mar 14, 2003 7.204 7.204 7.204 7.204 662 +0.00(+0.00%)
Mar 13, 2003 7.204 7.204 7.204 7.204 161 +0.07(+0.95%)
Mar 12, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 11, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 10, 2003 7.136 7.136 7.136 7.136 58 +0.27(+3.96%)
Mar 07, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Mar 06, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Mar 05, 2003 7.136 7.204 6.797 6.865 632 +0.00(+0.00%)
Mar 04, 2003 6.865 6.865 6.865 6.865 29 -0.34(-4.72%)
Mar 03, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 28, 2003 7.204 7.204 7.204 7.204 44 +0.34(+4.95%)
Feb 27, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 26, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 25, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 24, 2003 6.932 6.932 6.865 6.865 191 +0.00(+0.00%)
Feb 21, 2003 6.865 6.865 6.865 6.865 147 +0.00(+0.00%)
Feb 20, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 19, 2003 6.865 6.865 6.865 6.865 73 -0.07(-0.98%)
Feb 18, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Feb 14, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Feb 13, 2003 6.932 6.932 6.932 6.932 147 +0.00(+0.00%)
Feb 12, 2003 6.932 6.932 6.932 6.932 88 +0.00(+0.00%)
Feb 11, 2003 6.932 6.932 6.932 6.932 544 -0.27(-3.77%)
Feb 10, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 07, 2003 6.797 7.204 6.797 7.204 161 +0.00(+0.00%)
Feb 06, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
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.