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 (%)
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%)
Nov 01, 2004 8.836 8.971 8.292 8.564 1,809 -0.27(-3.08%)
Oct 29, 2004 8.224 8.836 8.224 8.836 1,603 +0.07(+0.78%)
Oct 28, 2004 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Oct 27, 2004 8.768 8.768 8.496 8.768 250 +0.20(+2.38%)
Oct 26, 2004 8.156 8.564 8.156 8.564 4,384 +0.27(+3.28%)
Oct 25, 2004 8.557 8.557 8.292 8.292 161 -0.27(-3.17%)
Oct 22, 2004 8.496 8.564 8.292 8.564 264 +0.20(+2.44%)
Oct 21, 2004 8.496 8.836 8.360 8.360 1,029 -0.14(-1.60%)
Oct 20, 2004 8.496 8.496 8.496 8.496 220 +0.07(+0.81%)
Oct 19, 2004 8.700 8.700 8.224 8.428 1,574 +0.20(+2.48%)
Oct 18, 2004 8.224 8.224 8.224 8.224 279 -0.48(-5.47%)
Oct 15, 2004 8.224 8.700 8.224 8.700 573 +0.07(+0.79%)
Oct 14, 2004 8.632 8.632 8.632 8.632 294 +0.14(+1.60%)
Oct 13, 2004 8.836 8.836 8.435 8.496 1,353 -0.34(-3.85%)
Oct 12, 2004 8.428 8.836 8.428 8.836 456 +0.00(+0.00%)
Oct 11, 2004 8.903 8.903 8.292 8.836 823 -0.27(-2.99%)
Oct 08, 2004 8.496 9.107 8.496 9.107 29 -0.20(-2.19%)
Oct 07, 2004 8.700 9.311 8.700 9.311 853 +0.41(+4.58%)
Oct 06, 2004 8.903 8.903 8.564 8.903 367 +0.00(+0.00%)
Oct 05, 2004 8.836 8.971 8.836 8.903 588 -0.34(-3.68%)
Oct 04, 2004 9.243 9.243 9.039 9.243 426 -0.27(-2.86%)
Oct 01, 2004 9.515 9.515 9.515 9.515 58 +0.34(+3.70%)
Sep 30, 2004 9.379 9.379 9.175 9.175 470 +0.00(+0.00%)
Sep 29, 2004 9.175 9.515 9.175 9.175 1,250 -0.14(-1.46%)
Sep 28, 2004 9.311 9.311 9.311 9.311 0 +0.00(+0.00%)
Sep 27, 2004 9.311 9.311 9.311 9.311 44 -0.20(-2.14%)
Sep 24, 2004 9.991 9.991 9.515 9.515 44 +0.34(+3.70%)
Sep 23, 2004 9.175 9.175 9.175 9.175 441 +0.00(+0.00%)
Sep 22, 2004 9.515 9.515 9.175 9.175 514 -0.82(-8.16%)
Sep 21, 2004 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Sep 20, 2004 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Sep 17, 2004 9.379 9.991 9.311 9.991 1,044 +0.00(+0.00%)
Sep 16, 2004 9.991 9.991 9.923 9.991 235 +0.68(+7.30%)
Sep 15, 2004 9.311 9.311 9.311 9.311 0 +0.00(+0.00%)
Sep 14, 2004 9.311 9.311 9.311 9.311 102 -0.68(-6.80%)
Sep 13, 2004 9.855 9.991 9.855 9.991 2,913 +0.82(+8.89%)
Sep 10, 2004 9.175 9.175 9.175 9.175 73 -0.61(-6.25%)
Sep 09, 2004 9.787 9.787 9.787 9.787 0 +0.00(+0.00%)
Sep 08, 2004 9.644 9.855 9.379 9.787 367 +0.00(+0.00%)
Sep 07, 2004 9.787 9.787 9.787 9.787 0 +0.00(+0.00%)
Sep 03, 2004 9.175 10.06 9.175 9.787 647 -0.27(-2.70%)
Sep 02, 2004 8.903 10.06 8.903 10.06 514 +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.