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

Rand Capital Cp (NQ: RAND )

14.95 +0.59 (+4.11%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 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 30, 2020 9.819 9.830 9.558 9.830 2,339 +0.00(+0.03%)
Oct 29, 2020 9.643 9.827 9.466 9.827 4,767 +0.15(+1.51%)
Oct 28, 2020 8.965 9.681 8.950 9.681 4,906 +0.76(+8.54%)
Oct 27, 2020 8.711 8.919 8.711 8.919 2,333 +0.36(+4.23%)
Oct 26, 2020 8.665 8.665 8.534 8.557 1,864 -0.11(-1.24%)
Oct 23, 2020 8.665 8.665 8.665 12 +0.00(+0.00%)
Oct 22, 2020 8.665 8.665 8.665 35 +0.00(+0.00%)
Oct 21, 2020 8.665 8.665 8.665 8.665 265 -0.02(-0.18%)
Oct 20, 2020 8.689 8.689 8.681 8.681 719 -0.10(-1.14%)
Oct 19, 2020 8.781 8.781 8.781 8.781 291 +0.09(+1.07%)
Oct 16, 2020 8.619 8.788 8.534 8.688 5,327 +0.02(+0.17%)
Oct 15, 2020 8.480 8.681 8.480 8.673 1,066 +0.09(+1.08%)
Oct 14, 2020 8.657 8.661 8.581 8.581 2,689 -0.02(-0.27%)
Oct 13, 2020 8.604 8.604 8.604 157 +0.00(+0.00%)
Oct 12, 2020 8.604 8.604 8.604 45 +0.00(+0.00%)
Oct 09, 2020 8.604 8.604 8.604 50 +0.00(+0.00%)
Oct 08, 2020 8.488 8.604 8.488 8.604 430 +0.02(+0.27%)
Oct 07, 2020 8.581 8.581 8.581 8.581 1,010 -0.00(-0.05%)
Oct 06, 2020 8.491 8.585 8.491 8.585 1,716 +0.00(+0.05%)
Oct 05, 2020 8.719 8.719 8.581 8.581 470 +0.04(+0.43%)
Oct 02, 2020 8.544 8.544 8.544 8.544 129 +0.16(+1.86%)
Oct 01, 2020 8.681 8.681 8.388 8.388 1,816 -0.15(-1.80%)
Sep 30, 2020 8.473 8.600 8.423 8.542 3,125 +0.08(+0.91%)
Sep 29, 2020 8.473 8.499 8.465 8.465 1,196 +0.01(+0.07%)
Sep 28, 2020 8.457 8.465 8.457 8.459 1,256 +0.00(+0.02%)
Sep 25, 2020 8.504 8.615 8.419 8.457 4,288 -0.05(-0.55%)
Sep 24, 2020 8.504 8.504 8.504 8.504 579 -0.03(-0.34%)
Sep 23, 2020 8.603 8.634 8.533 8.533 1,294 +0.02(+0.26%)
Sep 22, 2020 8.511 8.511 8.511 8.511 144 -0.08(-0.90%)
Sep 21, 2020 8.588 8.588 8.588 170 +0.00(+0.00%)
Sep 18, 2020 8.588 8.588 8.588 61 +0.00(+0.00%)
Sep 17, 2020 8.661 8.661 8.581 8.588 3,564 -0.07(-0.81%)
Sep 16, 2020 8.734 8.778 8.658 8.658 3,214 -0.11(-1.27%)
Sep 15, 2020 8.769 8.769 8.769 8.769 809 +0.14(+1.65%)
Sep 14, 2020 8.696 8.696 8.627 8.627 1,811 -0.22(-2.44%)
Sep 11, 2020 8.856 8.856 8.842 8.842 649 +0.13(+1.50%)
Sep 10, 2020 8.919 8.919 8.711 8.711 1,144 -0.12(-1.31%)
Sep 09, 2020 8.827 8.827 8.827 188 +0.00(+0.00%)
Sep 08, 2020 8.696 8.912 8.696 8.827 713 +0.17(+1.96%)
Sep 04, 2020 8.657 8.657 8.657 152 +0.00(+0.00%)
Sep 03, 2020 8.573 8.657 8.561 8.657 4,085 -0.04(-0.44%)
Sep 02, 2020 8.765 8.773 8.696 8.696 4,553 -0.04(-0.50%)
Sep 01, 2020 8.696 8.739 8.696 8.739 3,599 +0.04(+0.50%)
Aug 31, 2020 8.704 8.704 8.696 8.696 5,889 -0.20(-2.25%)
Aug 28, 2020 8.681 8.896 8.657 8.896 5,457 +0.11(+1.22%)
Aug 27, 2020 8.789 8.789 8.789 8.789 383 +0.13(+1.52%)
Aug 26, 2020 8.650 8.688 8.634 8.657 2,724 +0.22(+2.65%)
Aug 25, 2020 8.434 8.434 8.434 8.434 541 -0.52(-5.81%)
Aug 24, 2020 8.581 8.972 8.581 8.955 2,258 -0.09(-0.97%)
Aug 21, 2020 8.657 9.396 8.573 9.042 5,457 +0.45(+5.29%)
Aug 20, 2020 8.588 8.588 8.588 8.588 554 +0.03(+0.36%)
Aug 19, 2020 8.581 8.627 8.557 8.557 2,018 +0.09(+1.09%)
Aug 18, 2020 8.511 8.677 8.465 8.465 3,069 -0.05(-0.54%)
Aug 17, 2020 8.527 8.581 8.511 8.511 3,820 -0.01(-0.14%)
Aug 14, 2020 8.665 8.665 8.471 8.523 6,627 -0.14(-1.60%)
Aug 13, 2020 8.661 8.661 8.661 8.661 617 -0.00(-0.04%)
Aug 12, 2020 8.819 8.819 8.619 8.665 2,796 -0.13(-1.49%)
Aug 11, 2020 8.873 8.888 8.619 8.796 3,242 -0.12(-1.30%)
Aug 10, 2020 8.196 8.911 8.188 8.911 1,858 +0.19(+2.21%)
Aug 07, 2020 9.719 10.20 8.273 8.719 21,830 +0.53(+6.48%)
Aug 06, 2020 8.327 8.411 8.188 8.188 4,853 -0.01(-0.09%)
Aug 05, 2020 8.219 8.396 8.180 8.196 3,557 +0.15(+1.91%)
Aug 04, 2020 8.019 8.042 7.973 8.042 9,123 +0.02(+0.29%)
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.