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 31, 2005 9.991 10.33 9.923 9.991 5,994 +0.07(+0.68%)
Jan 28, 2005 9.787 9.923 9.787 9.923 382 -0.14(-1.35%)
Jan 27, 2005 9.651 10.33 9.651 10.06 3,043 +0.27(+2.78%)
Jan 26, 2005 9.991 10.33 9.787 9.787 3,810 -0.20(-2.04%)
Jan 25, 2005 10.13 10.47 9.583 9.991 11,509 +0.00(+0.00%)
Jan 24, 2005 9.787 10.13 9.719 9.991 5,244 -0.07(-0.68%)
Jan 21, 2005 9.515 10.26 9.515 10.06 8,827 +0.54(+5.71%)
Jan 20, 2005 9.447 10.06 9.243 9.515 8,526 +0.27(+2.94%)
Jan 19, 2005 9.651 9.787 9.243 9.243 13,268 -0.41(-4.23%)
Jan 18, 2005 9.787 9.787 9.583 9.651 1,118 -0.07(-0.70%)
Jan 14, 2005 9.726 9.787 9.719 9.719 897 +0.00(+0.00%)
Jan 13, 2005 9.672 9.855 9.672 9.719 4,228 -0.07(-0.69%)
Jan 12, 2005 9.515 9.855 9.379 9.787 4,016 +0.14(+1.48%)
Jan 11, 2005 9.787 9.787 9.583 9.644 2,869 -0.14(-1.46%)
Jan 10, 2005 9.923 10.06 9.719 9.787 1,324 +0.07(+0.70%)
Jan 07, 2005 9.855 10.33 9.651 9.719 10,225 -0.07(-0.69%)
Jan 06, 2005 9.991 9.991 9.719 9.787 4,496 -0.22(-2.24%)
Jan 05, 2005 10.13 10.87 9.855 10.01 3,926 -0.05(-0.47%)
Jan 04, 2005 10.27 10.47 9.787 10.06 9,951 -0.34(-3.27%)
Jan 03, 2005 10.94 10.94 10.26 10.40 8,562 -0.20(-1.92%)
Dec 31, 2004 11.35 11.35 10.53 10.60 7,121 +0.00(+0.00%)
Dec 30, 2004 10.33 11.28 10.33 10.60 9,225 +0.14(+1.30%)
Dec 29, 2004 10.90 10.90 10.26 10.47 11,873 -0.41(-3.75%)
Dec 28, 2004 10.40 12.44 10.26 10.87 54,498 +0.41(+3.90%)
Dec 27, 2004 9.787 11.08 9.651 10.47 17,832 +0.54(+5.48%)
Dec 23, 2004 9.991 9.991 9.651 9.923 1,765 -0.14(-1.35%)
Dec 22, 2004 10.26 10.26 9.991 10.06 2,398 -0.07(-0.67%)
Dec 21, 2004 10.06 10.60 9.787 10.13 4,413 +0.27(+2.76%)
Dec 20, 2004 9.923 9.991 9.855 9.855 2,766 -0.07(-0.68%)
Dec 17, 2004 9.583 10.20 9.379 9.923 9,696 +0.14(+1.39%)
Dec 16, 2004 9.991 10.19 9.589 9.787 4,281 -0.07(-0.69%)
Dec 15, 2004 10.53 10.53 9.651 9.855 10,211 -0.41(-3.97%)
Dec 14, 2004 10.94 11.08 10.26 10.26 7,856 -0.27(-2.58%)
Dec 13, 2004 9.923 11.55 9.855 10.53 31,221 +0.61(+6.16%)
Dec 10, 2004 10.33 10.33 9.855 9.923 5,355 -0.43(-4.14%)
Dec 09, 2004 10.26 10.74 10.26 10.35 7,503 -0.05(-0.46%)
Dec 08, 2004 9.787 11.21 9.311 10.40 31,986 +0.68(+6.99%)
Dec 07, 2004 10.47 10.47 9.651 9.719 9,092 -0.34(-3.38%)
Dec 06, 2004 10.33 10.53 9.787 10.06 12,035 -0.61(-5.73%)
Dec 03, 2004 11.55 11.55 10.40 10.67 6,429 -0.61(-5.42%)
Dec 02, 2004 9.991 11.28 9.923 11.28 18,833 +1.22(+12.16%)
Dec 01, 2004 9.787 10.40 9.651 10.06 7,444 +0.20(+2.07%)
Nov 30, 2004 10.19 10.53 9.855 9.855 4,340 -0.41(-3.97%)
Nov 29, 2004 10.87 10.87 9.855 10.26 15,551 -0.21(-2.01%)
Nov 26, 2004 11.15 11.15 10.33 10.47 2,972 -0.13(-1.22%)
Nov 24, 2004 11.83 11.96 10.33 10.60 16,317 -0.41(-3.70%)
Nov 23, 2004 10.53 11.96 10.33 11.01 24,762 +0.34(+3.18%)
Nov 22, 2004 11.35 11.42 10.26 10.67 11,079 -0.54(-4.85%)
Nov 19, 2004 11.42 12.03 10.87 11.21 18,744 -0.48(-4.07%)
Nov 18, 2004 11.76 12.37 10.87 11.69 36,827 -0.54(-4.44%)
Nov 17, 2004 11.89 13.46 11.89 12.23 30,397 +0.14(+1.12%)
Nov 16, 2004 12.57 14.27 11.83 12.10 45,464 -0.75(-5.82%)
Nov 15, 2004 12.37 14.88 11.55 12.85 147,368 +0.27(+2.16%)
Nov 12, 2004 16.92 16.92 12.23 12.57 258,204 -4.96(-28.29%)
Nov 11, 2004 15.02 21.07 13.59 17.54 1,627,866 +8.63(+96.95%)
Nov 10, 2004 8.836 9.039 8.768 8.903 13,727 +0.47(+5.56%)
Nov 09, 2004 8.700 8.700 8.428 8.435 1,324 -0.27(-3.05%)
Nov 08, 2004 8.700 8.700 8.700 8.700 382 +0.07(+0.79%)
Nov 05, 2004 8.632 8.632 8.632 8.632 1,500 +0.27(+3.25%)
Nov 04, 2004 8.360 8.768 8.292 8.360 926 -0.14(-1.60%)
Nov 03, 2004 8.768 8.768 8.496 8.496 897 -0.48(-5.30%)
Nov 02, 2004 8.632 9.175 8.496 8.971 3,163 +0.41(+4.76%)
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.