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 (%)
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%)
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.