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

Rand Capital Cp (NQ: RAND )

15.81 -0.19 (-1.19%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 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 (%)
Mar 31, 2009 27.05 27.05 27.05 27.05 1,441 +0.00(+0.00%)
Mar 30, 2009 25.01 27.05 25.01 27.05 254 +2.58(+10.55%)
Mar 26, 2009 24.47 24.96 24.47 24.47 680 +0.00(+0.00%)
Mar 23, 2009 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Mar 17, 2009 24.47 24.47 24.47 24.47 220 -1.97(-7.46%)
Mar 16, 2009 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Mar 13, 2009 24.47 26.44 26.44 26.44 14 +1.97(+8.06%)
Mar 12, 2009 24.47 24.47 24.47 24.47 14 -1.02(-4.00%)
Mar 10, 2009 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Mar 09, 2009 25.49 25.49 25.49 25.49 14 +1.02(+4.17%)
Mar 06, 2009 24.47 24.47 24.47 24.47 14 +0.00(+0.00%)
Mar 05, 2009 24.47 24.54 24.47 24.47 831 +0.00(+0.00%)
Mar 04, 2009 24.47 24.47 24.47 24.47 0 -2.58(-9.55%)
Feb 27, 2009 25.76 27.05 27.05 27.05 382 +1.56(+6.13%)
Feb 26, 2009 24.47 25.49 24.47 25.49 794 +1.02(+4.17%)
Feb 25, 2009 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Feb 24, 2009 24.47 24.47 24.43 24.47 779 +0.68(+2.85%)
Feb 23, 2009 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Feb 20, 2009 23.79 23.79 23.79 23.79 14 +0.00(+0.00%)
Feb 19, 2009 23.86 23.86 23.79 23.79 279 -1.36(-5.40%)
Feb 18, 2009 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Feb 17, 2009 23.92 25.15 23.79 25.15 338 -1.36(-5.13%)
Feb 13, 2009 23.92 26.51 23.79 26.51 529 -0.68(-2.50%)
Feb 12, 2009 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Feb 11, 2009 27.05 27.19 27.05 27.19 61 +5.10(+23.08%)
Feb 10, 2009 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Feb 09, 2009 22.09 22.09 22.09 22.09 105 -2.38(-9.72%)
Feb 06, 2009 21.61 24.47 21.61 24.47 1,003 -2.58(-9.55%)
Feb 02, 2009 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Jan 30, 2009 25.49 27.05 25.49 27.05 58 +1.56(+6.13%)
Jan 29, 2009 23.72 25.49 21.75 25.49 378 +3.74(+17.19%)
Jan 28, 2009 21.75 21.75 21.75 21.75 29 +0.00(+0.00%)
Jan 27, 2009 23.24 23.24 21.75 21.75 720 +0.07(+0.31%)
Jan 26, 2009 23.79 23.79 21.48 21.68 1,759 -2.11(-8.86%)
Jan 23, 2009 23.79 23.79 23.79 23.79 147 +0.00(+0.00%)
Jan 22, 2009 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jan 21, 2009 23.79 23.79 23.79 23.79 296 +0.00(+0.00%)
Jan 16, 2009 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jan 15, 2009 23.79 23.86 23.79 23.79 735 +0.00(+0.00%)
Jan 13, 2009 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jan 12, 2009 23.79 23.79 23.79 23.79 161 +0.00(+0.00%)
Jan 08, 2009 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jan 07, 2009 23.79 23.79 23.79 23.79 220 +0.00(+0.00%)
Jan 06, 2009 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jan 05, 2009 23.79 23.79 23.79 23.79 323 +0.00(+0.00%)
Dec 31, 2008 23.79 23.79 23.79 23.79 14 +0.82(+3.55%)
Dec 30, 2008 22.97 22.97 22.97 22.97 0 +0.00(+0.00%)
Dec 29, 2008 22.97 22.97 22.97 22.97 14 -0.37(-1.57%)
Dec 24, 2008 23.34 23.34 23.34 23.34 0 +0.00(+0.00%)
Dec 23, 2008 23.34 23.34 23.34 23.34 14 -0.45(-1.89%)
Dec 17, 2008 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Dec 16, 2008 23.79 23.79 23.79 23.79 1,305 +0.00(+0.00%)
Dec 15, 2008 23.79 23.79 23.79 23.79 735 +0.00(+0.00%)
Dec 12, 2008 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Dec 11, 2008 23.79 23.79 23.79 23.79 191 +0.00(+0.00%)
Dec 10, 2008 23.79 23.79 23.79 23.79 147 +0.00(+0.00%)
Dec 05, 2008 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Dec 04, 2008 23.79 23.79 23.79 23.79 710 +0.00(+0.00%)
Dec 02, 2008 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Dec 01, 2008 21.41 23.79 21.41 23.79 176 -0.68(-2.78%)
Nov 28, 2008 24.47 24.47 24.47 24.47 14 +0.68(+2.86%)
Nov 26, 2008 23.65 23.79 23.65 23.79 223 +0.34(+1.45%)
Nov 25, 2008 23.38 23.45 23.38 23.45 1,122 +1.36(+6.15%)
Nov 24, 2008 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Nov 21, 2008 22.09 22.16 22.09 22.09 690 +0.00(+0.00%)
Nov 20, 2008 22.09 22.09 22.09 22.09 161 +0.95(+4.50%)
Nov 19, 2008 22.09 22.09 21.14 21.14 1,221 -0.95(-4.31%)
Nov 18, 2008 22.09 22.09 22.09 22.09 382 +0.00(+0.00%)
Nov 17, 2008 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Nov 14, 2008 21.14 22.09 21.14 22.09 204 +0.00(+0.00%)
Nov 13, 2008 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Nov 12, 2008 22.09 22.09 22.09 22.09 147 +0.67(+3.11%)
Nov 11, 2008 21.42 21.42 21.42 21.42 14 -2.37(-9.94%)
Nov 10, 2008 21.95 23.79 21.95 23.79 183 -1.28(-5.10%)
Nov 07, 2008 23.79 25.07 23.79 25.07 130 +1.28(+5.37%)
Nov 06, 2008 22.43 25.76 20.39 23.79 827 +1.70(+7.69%)
Nov 05, 2008 22.09 22.09 22.09 22.09 88 -5.10(-18.75%)
Nov 03, 2008 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Oct 31, 2008 25.49 27.19 25.49 27.19 1,930 +5.10(+23.08%)
Oct 30, 2008 22.44 22.44 22.09 22.09 88 -0.75(-3.27%)
Oct 29, 2008 22.16 22.84 22.16 22.84 353 -1.02(-4.27%)
Oct 28, 2008 23.86 23.86 23.86 23.86 14 +0.07(+0.29%)
Oct 27, 2008 23.79 23.79 23.79 23.79 44 -0.07(-0.28%)
Oct 24, 2008 22.16 23.86 22.09 23.86 853 -0.41(-1.68%)
Oct 23, 2008 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Oct 22, 2008 24.26 24.26 24.26 24.26 205 +1.16(+5.00%)
Oct 20, 2008 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Oct 17, 2008 22.09 23.16 22.09 23.11 974 +0.00(+0.00%)
Oct 16, 2008 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Oct 15, 2008 23.11 23.11 23.11 23.11 14 +1.02(+4.61%)
Oct 14, 2008 22.43 22.43 22.09 22.09 264 -0.50(-2.22%)
Oct 13, 2008 26.61 26.61 22.59 22.59 132 +0.50(+2.28%)
Oct 10, 2008 22.16 22.16 22.09 22.09 873 -1.77(-7.41%)
Oct 09, 2008 22.36 23.86 22.36 23.86 338 -2.51(-9.53%)
Oct 08, 2008 24.09 26.37 24.09 26.37 500 -0.82(-3.00%)
Oct 07, 2008 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Oct 06, 2008 27.19 27.19 25.01 27.19 4,451 +1.70(+6.67%)
Oct 03, 2008 25.49 25.49 25.49 25.49 147 +1.29(+5.34%)
Oct 02, 2008 23.99 24.20 23.99 24.20 147 -2.92(-10.78%)
Oct 01, 2008 27.12 27.12 27.12 27.12 0 +0.00(+0.00%)
Sep 30, 2008 22.84 27.87 22.09 27.12 2,030 -0.07(-0.25%)
Sep 29, 2008 22.63 27.19 22.63 27.19 213 +3.53(+14.94%)
Sep 26, 2008 23.65 23.65 23.65 23.65 235 -0.14(-0.57%)
Sep 25, 2008 23.72 23.79 23.72 23.79 274 -0.34(-1.41%)
Sep 24, 2008 24.13 24.13 24.13 24.13 0 +0.00(+0.00%)
Sep 23, 2008 24.13 24.13 24.13 24.13 147 +0.34(+1.43%)
Sep 22, 2008 23.86 23.86 23.79 23.79 29 +0.00(+0.00%)
Sep 19, 2008 23.65 23.93 23.65 23.79 410 +0.14(+0.58%)
Sep 18, 2008 23.65 23.65 23.65 23.65 14 +1.49(+6.75%)
Sep 17, 2008 22.16 22.16 22.16 22.16 0 +0.00(+0.00%)
Sep 16, 2008 22.16 22.16 22.16 22.16 192 +0.00(+0.00%)
Sep 15, 2008 22.16 22.16 22.16 22.16 28 +0.07(+0.31%)
Sep 12, 2008 22.09 22.09 22.09 22.09 143 -0.34(-1.52%)
Sep 11, 2008 22.16 22.43 22.09 22.43 161 -1.70(-7.04%)
Sep 10, 2008 22.09 24.20 22.09 24.13 1,149 -1.84(-7.07%)
Sep 08, 2008 25.96 25.96 25.96 25.96 0 +0.00(+0.00%)
Sep 05, 2008 22.63 25.96 22.63 25.96 45 +2.72(+11.70%)
Sep 04, 2008 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Sep 03, 2008 23.24 23.24 23.24 23.24 149 -2.24(-8.80%)
Sep 02, 2008 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Aug 29, 2008 23.79 26.85 23.79 25.49 1,036 +2.72(+11.94%)
Aug 28, 2008 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Aug 27, 2008 22.77 22.77 22.77 22.77 117 -0.68(-2.90%)
Aug 22, 2008 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Aug 21, 2008 23.58 23.58 23.45 23.45 81 +0.00(+0.00%)
Aug 19, 2008 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Aug 18, 2008 23.45 23.45 23.45 23.45 14 -0.00(-0.00%)
Aug 15, 2008 23.45 23.45 23.45 23.45 441 +0.00(+0.00%)
Aug 13, 2008 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Aug 12, 2008 23.45 23.45 23.45 23.45 14 -0.07(-0.29%)
Aug 11, 2008 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Aug 08, 2008 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Aug 07, 2008 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Aug 06, 2008 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Aug 05, 2008 22.67 23.52 22.67 23.52 91 -1.63(-6.48%)
Aug 04, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 01, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 31, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 30, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 29, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 28, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 25, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 24, 2008 24.94 25.15 22.36 25.15 765 -0.20(-0.80%)
Jul 23, 2008 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
Jul 22, 2008 24.40 25.35 24.40 25.35 44 +2.85(+12.69%)
Jul 21, 2008 22.50 22.50 22.50 22.50 29 -1.29(-5.43%)
Jul 18, 2008 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jul 17, 2008 23.79 23.79 23.79 23.79 294 +1.56(+7.03%)
Jul 16, 2008 22.36 22.43 22.22 22.22 102 -0.20(-0.91%)
Jul 15, 2008 22.43 22.43 22.43 22.43 29 +0.27(+1.23%)
Jul 14, 2008 22.77 22.77 22.16 22.16 44 -2.65(-10.69%)
Jul 11, 2008 24.81 24.81 24.81 24.81 257 +0.00(+0.00%)
Jul 10, 2008 22.16 24.81 22.16 24.81 110 -0.14(-0.54%)
Jul 09, 2008 24.94 24.94 24.94 24.94 36 +2.62(+11.75%)
Jul 08, 2008 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Jul 07, 2008 22.16 22.32 22.16 22.32 164 +0.23(+1.04%)
Jul 04, 2008 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Jul 03, 2008 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Jul 02, 2008 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Jul 01, 2008 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Jun 30, 2008 24.26 25.83 22.09 22.09 624 -1.70(-7.14%)
Jun 27, 2008 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jun 26, 2008 24.47 24.47 23.79 23.79 528 -0.68(-2.78%)
Jun 25, 2008 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Jun 24, 2008 24.67 24.67 24.47 24.47 29 +0.14(+0.56%)
Jun 23, 2008 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Jun 20, 2008 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Jun 19, 2008 25.49 25.59 24.33 24.33 441 -2.45(-9.14%)
Jun 18, 2008 26.78 26.78 26.78 26.78 29 +2.31(+9.44%)
Jun 17, 2008 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Jun 16, 2008 24.88 24.88 24.47 24.47 506 -0.34(-1.37%)
Jun 13, 2008 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Jun 12, 2008 25.83 26.10 24.47 24.81 2,369 -2.65(-9.65%)
Jun 11, 2008 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jun 10, 2008 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jun 09, 2008 27.53 27.53 27.46 27.46 51 +0.48(+1.76%)
Jun 06, 2008 26.98 26.98 26.98 26.98 0 +0.00(+0.00%)
Jun 05, 2008 26.98 26.98 26.98 26.98 44 +0.00(+0.00%)
Jun 04, 2008 27.53 27.53 26.98 26.98 58 +0.00(+0.00%)
Jun 03, 2008 26.98 26.98 26.98 26.98 73 +0.00(+0.00%)
Jun 02, 2008 26.98 26.98 26.98 26.98 29 +0.14(+0.51%)
May 30, 2008 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
May 29, 2008 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
May 28, 2008 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
May 27, 2008 26.85 26.85 26.85 26.85 353 +0.00(+0.00%)
May 26, 2008 26.85 26.85 26.85 26.85 292 +0.00(+0.00%)
May 23, 2008 26.85 26.85 26.85 26.85 292 +0.00(+0.00%)
May 22, 2008 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
May 21, 2008 27.19 27.25 26.85 26.85 435 -0.54(-1.99%)
May 20, 2008 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
May 19, 2008 26.98 27.39 25.56 27.39 101 +0.34(+1.26%)
May 16, 2008 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
May 15, 2008 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
May 14, 2008 25.83 27.53 25.49 27.05 117 +0.88(+3.38%)
May 13, 2008 26.17 26.17 26.17 26.17 14 -1.29(-4.70%)
May 12, 2008 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
May 09, 2008 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
May 08, 2008 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
May 07, 2008 26.23 27.46 26.23 27.46 102 -0.07(-0.25%)
May 06, 2008 27.53 27.53 27.53 27.53 86 +1.36(+5.19%)
May 05, 2008 27.19 27.53 25.69 26.17 250 -1.09(-3.99%)
May 02, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
May 01, 2008 27.46 27.46 27.25 27.25 209 -1.90(-6.53%)
Apr 30, 2008 28.21 29.16 27.19 29.16 367 +4.25(+17.05%)
Apr 29, 2008 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Apr 28, 2008 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Apr 25, 2008 24.54 24.91 24.54 24.91 58 -3.57(-12.53%)
Apr 24, 2008 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Apr 23, 2008 26.44 28.48 26.44 28.48 435 +3.33(+13.24%)
Apr 22, 2008 24.74 26.82 24.54 25.15 1,574 -2.04(-7.50%)
Apr 21, 2008 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Apr 18, 2008 28.55 28.55 27.19 27.19 142 -1.56(-5.44%)
Apr 17, 2008 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Apr 16, 2008 26.57 28.82 25.35 28.75 530 +4.61(+19.09%)
Apr 15, 2008 28.75 28.82 24.14 24.14 514 +0.35(+1.49%)
Apr 14, 2008 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Apr 11, 2008 24.54 24.54 23.79 23.79 220 -1.70(-6.67%)
Apr 10, 2008 27.19 27.19 25.49 25.49 93 -1.70(-6.25%)
Apr 09, 2008 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Apr 08, 2008 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Apr 07, 2008 27.46 27.53 27.19 27.19 161 -0.54(-1.96%)
Apr 04, 2008 27.19 27.73 25.49 27.73 479 -0.97(-3.36%)
Apr 03, 2008 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Apr 02, 2008 27.19 28.70 27.10 28.70 176 +1.64(+6.08%)
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.