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 (%)
Oct 31, 2006 20.93 23.04 17.67 18.01 46,629 -3.13(-14.79%)
Oct 30, 2006 20.59 24.60 19.71 21.14 48,657 +0.75(+3.67%)
Oct 27, 2006 18.69 20.39 18.35 20.39 19,643 +1.84(+9.89%)
Oct 26, 2006 19.57 19.57 17.13 18.55 10,566 +1.70(+10.08%)
Oct 25, 2006 17.40 19.44 16.65 16.86 19,981 +0.00(+0.00%)
Oct 24, 2006 14.61 18.01 14.34 16.86 35,974 +2.45(+16.98%)
Oct 23, 2006 13.73 15.63 13.73 14.41 6,659 +0.68(+4.95%)
Oct 20, 2006 13.73 14.41 13.73 13.73 3,045 +0.00(+0.00%)
Oct 19, 2006 13.80 13.93 13.39 13.73 2,743 -0.20(-1.46%)
Oct 18, 2006 14.34 14.54 13.73 13.93 4,127 -0.27(-1.91%)
Oct 17, 2006 14.14 14.54 14.14 14.20 735 +0.00(+0.00%)
Oct 16, 2006 14.41 14.61 13.73 14.20 3,380 +0.48(+3.46%)
Oct 13, 2006 13.80 14.00 13.73 13.73 971 -0.07(-0.49%)
Oct 12, 2006 14.41 14.41 13.73 13.80 2,995 -0.14(-0.98%)
Oct 11, 2006 14.41 15.09 13.73 13.93 11,414 -0.48(-3.30%)
Oct 10, 2006 13.73 15.50 13.73 14.41 15,651 +0.68(+4.95%)
Oct 09, 2006 13.80 13.80 13.53 13.73 2,465 +0.07(+0.50%)
Oct 06, 2006 12.91 14.00 12.64 13.66 3,929 +0.20(+1.52%)
Oct 05, 2006 14.00 14.07 13.46 13.46 5,019 -0.61(-4.35%)
Oct 04, 2006 13.46 14.07 13.46 14.07 13,079 +0.48(+3.50%)
Oct 03, 2006 14.00 14.14 12.51 13.59 21,681 -0.48(-3.38%)
Oct 02, 2006 12.91 14.07 12.23 14.07 32,868 +1.16(+8.95%)
Sep 29, 2006 11.83 12.91 11.42 12.91 8,077 +0.95(+7.95%)
Sep 28, 2006 11.89 12.10 11.76 11.96 2,221 +0.41(+3.53%)
Sep 27, 2006 11.55 12.10 11.55 11.55 5,870 +0.00(+0.00%)
Sep 26, 2006 11.28 11.55 10.87 11.55 4,866 +0.34(+3.06%)
Sep 25, 2006 10.87 11.21 10.87 11.21 1,349 -0.00(-0.03%)
Sep 22, 2006 9.379 11.21 9.379 11.21 7,395 +0.11(+0.98%)
Sep 21, 2006 10.74 11.35 10.74 11.11 4,611 +0.76(+7.36%)
Sep 20, 2006 10.16 11.05 9.991 10.34 838 +0.48(+4.89%)
Sep 19, 2006 9.515 9.862 9.515 9.862 824 +0.01(+0.07%)
Sep 18, 2006 9.243 9.855 8.836 9.855 1,515 -0.06(-0.60%)
Sep 15, 2006 9.651 10.13 9.651 9.915 897 +0.26(+2.73%)
Sep 14, 2006 9.651 9.651 9.651 9.651 0 +0.00(+0.00%)
Sep 13, 2006 8.768 9.855 8.768 9.651 206 +0.14(+1.43%)
Sep 12, 2006 9.515 9.515 9.515 9.515 102 +0.27(+2.94%)
Sep 11, 2006 9.243 9.243 9.243 9.243 14 -0.75(-7.48%)
Sep 08, 2006 9.855 9.991 9.651 9.991 301 +0.41(+4.26%)
Sep 07, 2006 9.400 9.583 9.400 9.583 235 -0.13(-1.38%)
Sep 06, 2006 9.718 9.718 9.718 9.718 29 -0.14(-1.39%)
Sep 05, 2006 10.19 12.71 9.855 9.855 3,943 +0.00(+0.00%)
Sep 01, 2006 9.855 9.855 9.855 9.855 73 +0.00(+0.00%)
Aug 31, 2006 9.855 9.855 9.855 9.855 0 +0.00(+0.00%)
Aug 30, 2006 9.175 10.13 9.175 9.855 338 +0.68(+7.41%)
Aug 29, 2006 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Aug 28, 2006 8.903 9.175 8.903 9.175 456 -0.68(-6.90%)
Aug 25, 2006 8.904 9.855 8.904 9.855 191 +0.34(+3.57%)
Aug 24, 2006 9.515 9.515 9.515 9.515 147 -0.41(-4.11%)
Aug 23, 2006 9.923 9.923 9.923 9.923 0 +0.00(+0.00%)
Aug 22, 2006 8.903 10.19 8.903 9.923 706 +0.41(+4.29%)
Aug 21, 2006 9.515 9.515 9.515 9.515 93 +0.00(+0.00%)
Aug 18, 2006 9.515 9.515 9.515 9.515 0 +0.00(+0.00%)
Aug 17, 2006 9.515 9.719 9.515 9.515 875 +0.27(+2.94%)
Aug 16, 2006 9.243 9.243 9.243 9.243 220 +0.00(+0.00%)
Aug 15, 2006 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
Aug 14, 2006 9.243 9.243 8.768 9.243 1,000 +0.00(+0.00%)
Aug 11, 2006 9.243 9.243 9.243 9.243 735 +0.20(+2.26%)
Aug 10, 2006 9.039 9.039 9.039 9.039 588 -0.34(-3.62%)
Aug 09, 2006 9.379 9.379 9.379 9.379 1,397 -0.27(-2.82%)
Aug 08, 2006 8.971 9.651 8.632 9.651 3,296 +0.41(+4.41%)
Aug 07, 2006 8.971 9.243 8.971 9.243 88 -0.34(-3.55%)
Aug 04, 2006 9.243 9.991 9.243 9.583 338 -0.07(-0.70%)
Aug 03, 2006 9.651 9.651 9.651 9.651 0 +0.00(+0.00%)
Aug 02, 2006 9.719 9.719 9.175 9.651 1,015 -0.08(-0.85%)
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.