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 (%)
Dec 29, 2017 20.52 20.52 20.52 0 -0.55(-2.61%)
Dec 28, 2017 22.43 22.43 20.80 21.07 6,818 -1.36(-6.06%)
Dec 27, 2017 19.78 23.79 19.78 22.43 53,675 +2.59(+13.04%)
Dec 26, 2017 19.37 19.85 19.37 19.84 779 +0.81(+4.26%)
Dec 22, 2017 19.17 19.17 19.03 19.03 1,312 -0.34(-1.75%)
Dec 21, 2017 19.10 19.37 19.10 19.37 355 +0.41(+2.15%)
Dec 20, 2017 18.96 18.96 18.96 18.96 485 -0.07(-0.35%)
Dec 19, 2017 19.03 19.03 19.03 19.03 294 +0.20(+1.08%)
Dec 18, 2017 18.83 18.89 18.83 18.83 590 +0.00(+0.00%)
Dec 15, 2017 18.98 19.03 18.83 18.83 735 -0.27(-1.42%)
Dec 14, 2017 19.31 19.37 18.76 19.10 1,440 -0.27(-1.40%)
Dec 13, 2017 19.37 19.44 19.37 19.37 985 +0.00(+0.00%)
Dec 12, 2017 19.41 19.43 19.37 19.37 278 +0.00(+0.00%)
Dec 11, 2017 19.37 19.43 19.37 19.37 369 +0.00(+0.00%)
Dec 08, 2017 19.50 19.55 19.37 19.37 676 -0.00(-0.00%)
Dec 07, 2017 19.37 19.41 19.37 19.37 676 -0.18(-0.94%)
Dec 06, 2017 19.57 19.81 19.44 19.55 478 +0.01(+0.05%)
Dec 05, 2017 19.66 19.66 19.55 19.55 162 -0.20(-1.00%)
Dec 04, 2017 19.78 19.78 19.68 19.74 162 +0.17(+0.87%)
Dec 01, 2017 19.60 19.60 19.57 19.57 59 +0.00(+0.00%)
Nov 30, 2017 19.71 20.00 19.51 19.57 921 -0.20(-1.03%)
Nov 29, 2017 19.85 19.85 19.78 19.78 319 -0.23(-1.15%)
Nov 22, 2017 20.01 20.01 20.01 11 -0.24(-1.21%)
Nov 20, 2017 20.25 20.25 20.25 0 +0.59(+3.01%)
Nov 17, 2017 19.98 19.98 19.57 19.66 408 +0.05(+0.25%)
Nov 16, 2017 20.32 20.32 19.61 19.61 1,555 -0.98(-4.76%)
Nov 14, 2017 20.59 20.59 20.59 0 -0.07(-0.33%)
Nov 13, 2017 20.66 20.73 20.05 20.66 4,431 +0.54(+2.70%)
Nov 10, 2017 20.63 20.63 20.12 20.12 649 -0.61(-2.95%)
Nov 09, 2017 20.73 20.73 20.73 20.73 105 +0.07(+0.33%)
Nov 08, 2017 20.32 20.73 20.12 20.66 8,808 +0.48(+2.36%)
Nov 07, 2017 20.32 20.56 20.12 20.19 5,385 -0.34(-1.66%)
Nov 06, 2017 20.46 20.53 20.19 20.53 45 +0.34(+1.68%)
Nov 03, 2017 20.23 20.66 20.12 20.19 397 -0.48(-2.30%)
Nov 02, 2017 20.43 20.66 20.12 20.66 1,338 +0.08(+0.37%)
Nov 01, 2017 20.54 20.59 20.54 20.59 76 -0.08(-0.37%)
Oct 31, 2017 20.57 20.66 20.19 20.66 295 +0.34(+1.67%)
Oct 30, 2017 20.53 20.66 20.05 20.32 728 +0.27(+1.36%)
Oct 25, 2017 20.05 20.05 20.05 2 +0.20(+1.03%)
Oct 24, 2017 20.05 20.05 19.51 19.85 5,850 -0.27(-1.35%)
Oct 20, 2017 20.12 20.12 20.12 0 +0.27(+1.37%)
Oct 19, 2017 19.71 20.19 19.71 19.85 9,051 +0.33(+1.70%)
Oct 18, 2017 20.32 20.32 19.51 19.52 417 -0.33(-1.67%)
Oct 17, 2017 20.39 20.39 19.85 19.85 949 -0.34(-1.68%)
Oct 16, 2017 20.19 20.19 20.12 20.19 59 -0.14(-0.67%)
Oct 13, 2017 20.32 20.46 20.12 20.32 2,456 +0.14(+0.67%)
Oct 12, 2017 20.76 20.76 20.76 20.19 514 -0.61(-2.94%)
Oct 11, 2017 20.25 20.80 20.25 20.80 2,000 +0.75(+3.73%)
Oct 10, 2017 20.22 20.24 20.05 20.05 853 +0.00(+0.00%)
Oct 06, 2017 20.05 20.05 20.05 0 +0.14(+0.69%)
Oct 04, 2017 19.91 19.91 19.91 3 -0.14(-0.68%)
Oct 03, 2017 19.98 20.05 19.98 20.05 90 -0.07(-0.34%)
Sep 28, 2017 20.12 20.12 20.12 12 -0.14(-0.67%)
Sep 27, 2017 20.25 20.39 19.85 20.25 4,790 +0.20(+1.02%)
Sep 26, 2017 19.85 20.32 19.51 20.05 617 +0.41(+2.08%)
Sep 21, 2017 19.64 19.64 19.64 0 -0.00(-0.00%)
Sep 18, 2017 19.64 19.64 19.64 1 -0.68(-3.34%)
Sep 15, 2017 20.32 20.32 20.32 20.32 16 +0.00(+0.00%)
Sep 14, 2017 20.32 20.32 20.19 20.32 325 +0.14(+0.67%)
Sep 13, 2017 20.25 20.32 19.85 20.19 2,977 -0.14(-0.67%)
Sep 12, 2017 20.05 20.32 20.05 20.32 3,419 +0.36(+1.81%)
Sep 11, 2017 20.19 20.19 19.96 19.96 325 -0.29(-1.45%)
Sep 08, 2017 20.05 20.32 20.05 20.25 3,407 +0.48(+2.41%)
Sep 07, 2017 19.88 19.88 19.78 19.78 294 +0.20(+1.04%)
Sep 06, 2017 19.30 20.24 19.30 19.57 317 +0.20(+1.05%)
Sep 01, 2017 19.37 19.37 19.37 0 -0.20(-1.04%)
Aug 31, 2017 19.37 19.62 19.37 19.57 176 +0.00(+0.00%)
Aug 30, 2017 19.51 19.71 19.37 19.57 544 +0.07(+0.35%)
Aug 28, 2017 19.51 19.51 19.51 5 +0.07(+0.35%)
Aug 25, 2017 20.04 20.05 19.17 19.44 4,270 -0.20(-1.04%)
Aug 24, 2017 19.23 20.08 19.17 19.64 3,899 +0.48(+2.48%)
Aug 23, 2017 19.37 19.53 19.17 19.17 292 +0.14(+0.71%)
Aug 22, 2017 19.03 19.71 19.03 19.03 4,034 +0.00(+0.00%)
Aug 18, 2017 19.03 19.03 19.03 0 +0.00(+0.00%)
Aug 16, 2017 19.03 19.03 19.03 10 -0.12(-0.64%)
Aug 15, 2017 19.03 19.15 19.03 19.15 930 -0.01(-0.07%)
Aug 14, 2017 19.22 19.22 19.03 19.17 364 +0.01(+0.05%)
Aug 11, 2017 19.16 19.16 19.16 19.16 148 +0.13(+0.66%)
Aug 10, 2017 19.05 19.05 19.03 19.03 1,077 -0.20(-1.06%)
Aug 09, 2017 19.30 19.30 19.05 19.23 86 +0.20(+1.07%)
Aug 08, 2017 19.03 19.13 19.03 19.03 804 +0.00(+0.00%)
Aug 07, 2017 19.37 19.37 19.03 19.03 6,537 +0.00(+0.00%)
Aug 03, 2017 19.03 19.03 19.03 11 -0.07(-0.36%)
Jul 31, 2017 19.10 19.10 19.10 0 +0.00(+0.00%)
Jul 28, 2017 19.10 19.10 19.10 19.10 15 +0.07(+0.36%)
Jul 27, 2017 19.09 19.09 19.03 19.03 1,000 -0.00(-0.00%)
Jul 26, 2017 19.03 19.03 19.03 19.03 445 +0.00(+0.00%)
Jul 25, 2017 19.17 19.36 19.03 19.03 220 -0.48(-2.44%)
Jul 24, 2017 19.23 19.51 19.04 19.51 2,273 +0.27(+1.41%)
Jul 21, 2017 19.10 19.23 19.03 19.23 2,400 +0.16(+0.83%)
Jul 20, 2017 19.10 19.10 18.96 19.08 2,459 +0.05(+0.24%)
Jul 19, 2017 19.03 19.03 19.03 19.03 252 +0.00(+0.00%)
Jul 18, 2017 19.03 19.03 19.03 19.03 929 +0.00(+0.00%)
Jul 14, 2017 19.03 19.03 19.03 0 -0.24(-1.23%)
Jul 13, 2017 19.27 19.27 19.27 19.27 147 +0.31(+1.61%)
Jul 12, 2017 18.83 19.03 18.83 18.96 95 +0.14(+0.72%)
Jul 10, 2017 18.83 18.83 18.83 0 +0.14(+0.73%)
Jul 07, 2017 19.10 19.17 18.69 18.69 3,344 -0.27(-1.43%)
Jul 06, 2017 18.98 19.10 18.96 18.96 3,560 +0.07(+0.36%)
Jul 05, 2017 18.89 18.89 18.89 18.89 147 -0.07(-0.36%)
Jul 03, 2017 19.03 19.03 18.89 18.96 1,059 +0.00(+0.00%)
Jun 30, 2017 19.03 19.10 18.89 18.96 2,457 -0.07(-0.36%)
Jun 29, 2017 19.61 19.61 19.03 19.03 367 +0.00(+0.00%)
Jun 28, 2017 19.17 19.17 18.89 19.03 1,478 +0.14(+0.72%)
Jun 27, 2017 19.23 19.51 18.89 18.89 859 -0.14(-0.71%)
Jun 26, 2017 18.89 19.51 18.89 19.03 402 +0.14(+0.72%)
Jun 22, 2017 18.89 18.89 18.89 0 -0.20(-1.07%)
Jun 21, 2017 19.10 19.23 18.69 19.10 8,866 +0.00(+0.00%)
Jun 19, 2017 19.10 19.10 19.10 1 -0.07(-0.35%)
Jun 16, 2017 18.76 19.17 18.76 19.17 662 +0.41(+2.17%)
Jun 15, 2017 19.21 19.46 18.76 18.76 1,758 -0.34(-1.78%)
Jun 14, 2017 19.17 19.17 19.10 19.10 169 -0.07(-0.35%)
Jun 13, 2017 19.10 19.21 19.10 19.17 910 -0.14(-0.70%)
Jun 09, 2017 19.30 19.30 19.30 12 +0.00(+0.00%)
Jun 08, 2017 19.30 19.37 19.10 19.30 1,832 +0.07(+0.35%)
Jun 07, 2017 19.30 19.30 19.23 19.23 510 -0.11(-0.57%)
Jun 06, 2017 19.37 19.37 19.34 19.34 647 +0.11(+0.57%)
Jun 05, 2017 19.23 19.23 19.03 19.23 442 -0.44(-2.23%)
Jun 02, 2017 19.67 19.67 19.67 19.67 94 -0.04(-0.18%)
Jun 01, 2017 19.31 19.71 19.03 19.71 705 +0.21(+1.09%)
May 31, 2017 19.44 19.54 19.44 19.50 615 +0.06(+0.30%)
May 30, 2017 19.51 19.51 19.44 19.44 573 -0.07(-0.35%)
May 26, 2017 19.58 19.58 19.51 19.51 1,351 -0.18(-0.91%)
May 25, 2017 19.71 19.71 19.51 19.69 683 -0.02(-0.12%)
May 24, 2017 19.71 19.71 19.51 19.71 3,221 -0.54(-2.68%)
May 23, 2017 19.64 20.25 19.64 20.25 809 +0.41(+2.05%)
May 22, 2017 19.85 19.85 19.85 19.85 50 +0.14(+0.70%)
May 18, 2017 19.71 19.71 19.71 7 +0.00(+0.00%)
May 17, 2017 19.72 19.72 19.71 19.71 208 -0.14(-0.69%)
May 16, 2017 19.85 19.85 19.85 19.85 2,339 +0.00(+0.00%)
May 15, 2017 19.78 20.11 19.78 19.85 710 -0.27(-1.35%)
May 12, 2017 20.12 20.12 20.12 20.12 39 +0.07(+0.34%)
May 09, 2017 20.05 20.05 20.05 1 -0.10(-0.50%)
May 08, 2017 20.05 20.15 20.05 20.15 151 +0.03(+0.16%)
May 05, 2017 20.12 20.12 20.12 20.12 44 +0.00(+0.00%)
May 04, 2017 20.12 20.12 20.12 20.12 77 -0.20(-1.00%)
May 03, 2017 20.37 20.66 20.25 20.32 1,909 +0.08(+0.41%)
May 02, 2017 20.24 20.24 20.24 20.24 73 -0.01(-0.07%)
May 01, 2017 19.78 20.25 19.78 20.25 1,408 +0.54(+2.76%)
Apr 27, 2017 19.71 19.71 19.71 10 -0.20(-1.02%)
Apr 26, 2017 20.25 20.66 19.64 19.91 3,302 -0.27(-1.34%)
Apr 25, 2017 20.08 20.19 20.08 20.19 91 +0.14(+0.67%)
Apr 24, 2017 19.98 20.05 19.98 20.05 350 +0.14(+0.68%)
Apr 21, 2017 19.91 19.91 19.91 19.91 73 +0.07(+0.34%)
Apr 20, 2017 19.78 19.85 19.78 19.85 267 -0.20(-1.02%)
Apr 19, 2017 20.55 20.55 19.54 20.05 7,666 -0.41(-1.99%)
Apr 18, 2017 20.66 21.00 20.39 20.46 2,409 -0.61(-2.90%)
Apr 17, 2017 20.66 21.07 20.59 21.07 419 +0.41(+1.97%)
Apr 13, 2017 20.39 20.73 20.39 20.66 3,447 +0.20(+1.00%)
Apr 12, 2017 20.66 20.66 20.46 20.46 50 +0.00(+0.00%)
Apr 11, 2017 20.12 20.66 20.12 20.46 1,265 +0.14(+0.67%)
Apr 10, 2017 20.12 20.44 20.12 20.32 650 -0.07(-0.33%)
Apr 07, 2017 20.46 20.53 20.39 20.39 424 -0.30(-1.45%)
Apr 06, 2017 20.66 20.69 20.53 20.69 441 +0.03(+0.13%)
Apr 05, 2017 20.53 22.16 20.53 20.66 7,040 +0.14(+0.66%)
Apr 04, 2017 20.59 20.59 20.53 20.53 164 -0.09(-0.45%)
Apr 03, 2017 20.66 20.66 20.59 20.62 1,317 -0.04(-0.21%)
Mar 31, 2017 20.66 20.66 20.46 20.66 2,780 +0.20(+1.00%)
Mar 30, 2017 20.66 20.66 20.46 20.46 1,525 -0.05(-0.24%)
Mar 29, 2017 20.59 20.59 20.51 20.51 342 -0.16(-0.75%)
Mar 28, 2017 20.25 20.66 20.25 20.66 2,397 +0.07(+0.33%)
Mar 27, 2017 20.53 20.59 20.53 20.59 324 +0.00(+0.00%)
Mar 24, 2017 20.49 20.66 20.49 20.59 2,433 +0.34(+1.67%)
Mar 23, 2017 20.25 20.25 20.25 20.25 637 -0.34(-1.64%)
Mar 21, 2017 20.59 20.59 20.59 10 +0.07(+0.33%)
Mar 20, 2017 20.53 20.53 20.53 20.53 67 -0.07(-0.33%)
Mar 17, 2017 20.59 20.66 20.39 20.59 2,359 +0.48(+2.37%)
Mar 16, 2017 20.39 20.39 20.12 20.12 146 -0.34(-1.66%)
Mar 15, 2017 19.64 20.59 19.57 20.46 6,163 +0.54(+2.73%)
Mar 14, 2017 20.53 20.93 19.23 19.91 8,241 -0.61(-2.98%)
Mar 13, 2017 20.73 20.73 20.53 20.53 3,859 -0.27(-1.31%)
Mar 10, 2017 20.66 20.93 20.53 20.80 5,425 +0.20(+0.99%)
Mar 09, 2017 20.66 20.86 20.59 20.59 2,735 -0.14(-0.66%)
Mar 08, 2017 21.27 21.48 19.71 20.73 10,990 -0.27(-1.29%)
Mar 07, 2017 21.14 21.27 21.00 21.00 3,163 -0.07(-0.32%)
Mar 06, 2017 21.75 21.75 21.00 21.07 8,137 -0.20(-0.96%)
Mar 03, 2017 21.34 21.58 21.27 21.27 5,606 +0.00(+0.00%)
Mar 02, 2017 21.48 21.48 21.27 21.27 2,242 -0.24(-1.12%)
Mar 01, 2017 21.61 21.94 21.27 21.51 4,479 +0.10(+0.49%)
Feb 28, 2017 21.68 21.88 21.27 21.41 723 +0.00(+0.00%)
Feb 27, 2017 21.68 21.85 21.21 21.41 1,188 +0.20(+0.96%)
Feb 24, 2017 21.68 22.19 21.21 21.21 9,119 +0.00(+0.00%)
Feb 23, 2017 21.27 21.27 21.14 21.21 2,530 -0.20(-0.95%)
Feb 22, 2017 22.02 22.11 21.41 21.41 4,345 -0.27(-1.25%)
Feb 21, 2017 21.55 22.09 21.55 21.68 1,441 -0.07(-0.31%)
Feb 17, 2017 21.75 21.75 21.75 0 +0.13(+0.60%)
Feb 16, 2017 22.09 22.43 21.61 21.62 5,613 -0.40(-1.83%)
Feb 15, 2017 22.09 22.19 21.68 22.02 593 +0.34(+1.57%)
Feb 14, 2017 21.75 22.09 21.55 21.68 3,896 -0.07(-0.31%)
Feb 13, 2017 21.75 21.75 21.55 21.75 1,640 +0.00(+0.00%)
Feb 10, 2017 22.29 22.29 21.63 21.75 1,580 -0.27(-1.23%)
Feb 09, 2017 22.02 22.16 21.95 22.02 765 +0.14(+0.62%)
Feb 08, 2017 21.95 22.14 21.75 21.88 1,245 +0.00(+0.00%)
Feb 06, 2017 21.88 21.88 21.88 3 -0.27(-1.23%)
Feb 03, 2017 22.50 22.50 22.16 22.16 208 +0.34(+1.56%)
Feb 02, 2017 21.88 21.88 21.82 21.82 50 +0.27(+1.26%)
Feb 01, 2017 21.75 22.43 21.48 21.55 490 -0.20(-0.94%)
Jan 30, 2017 21.75 21.75 21.75 0 -0.48(-2.14%)
Jan 27, 2017 22.22 22.43 21.75 22.22 5,629 -0.07(-0.30%)
Jan 26, 2017 21.97 22.29 21.97 22.29 60 +0.54(+2.50%)
Jan 25, 2017 21.55 21.86 21.55 21.75 53 -0.07(-0.31%)
Jan 24, 2017 21.99 21.99 21.82 21.82 66 +0.41(+1.90%)
Jan 23, 2017 22.36 22.43 21.41 21.41 1,618 -0.54(-2.48%)
Jan 20, 2017 22.09 22.09 21.27 21.95 2,968 +0.09(+0.39%)
Jan 19, 2017 21.61 22.12 21.41 21.87 1,011 +0.73(+3.46%)
Jan 18, 2017 21.09 21.75 21.07 21.14 979 -0.34(-1.58%)
Jan 13, 2017 21.48 21.48 21.48 4 -0.18(-0.84%)
Jan 12, 2017 21.51 21.66 21.51 21.66 444 -0.02(-0.10%)
Jan 11, 2017 22.02 23.04 21.68 21.68 970 -0.07(-0.31%)
Jan 10, 2017 21.75 23.03 21.07 21.75 4,598 -0.27(-1.23%)
Jan 09, 2017 23.24 23.38 21.48 22.02 1,187 +0.17(+0.78%)
Jan 06, 2017 21.65 22.02 21.65 21.85 382 +0.10(+0.47%)
Jan 05, 2017 21.75 22.01 21.48 21.75 2,220 +0.20(+0.95%)
Jan 04, 2017 21.75 21.75 21.55 21.55 363 -0.20(-0.94%)
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.