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

Rand Capital Cp (NQ: RAND )

16.99 +1.47 (+9.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
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.