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 (%)
Mar 31, 2003 7.136 7.136 7.136 7.136 853 +0.14(+1.94%)
Mar 28, 2003 7.068 7.068 7.000 7.000 323 -0.14(-1.90%)
Mar 27, 2003 7.884 7.884 7.136 7.136 58 +0.00(+0.00%)
Mar 26, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 25, 2003 7.000 7.136 7.000 7.136 88 -0.75(-9.48%)
Mar 24, 2003 7.884 7.884 7.884 7.884 2,942 +0.07(+0.87%)
Mar 21, 2003 7.068 7.884 7.068 7.816 294 +0.34(+4.55%)
Mar 20, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Mar 19, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Mar 18, 2003 7.476 7.476 7.476 7.476 470 +0.27(+3.77%)
Mar 17, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Mar 14, 2003 7.204 7.204 7.204 7.204 662 +0.00(+0.00%)
Mar 13, 2003 7.204 7.204 7.204 7.204 161 +0.07(+0.95%)
Mar 12, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 11, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 10, 2003 7.136 7.136 7.136 7.136 58 +0.27(+3.96%)
Mar 07, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Mar 06, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Mar 05, 2003 7.136 7.204 6.797 6.865 632 +0.00(+0.00%)
Mar 04, 2003 6.865 6.865 6.865 6.865 29 -0.34(-4.72%)
Mar 03, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 28, 2003 7.204 7.204 7.204 7.204 44 +0.34(+4.95%)
Feb 27, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 26, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 25, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 24, 2003 6.932 6.932 6.865 6.865 191 +0.00(+0.00%)
Feb 21, 2003 6.865 6.865 6.865 6.865 147 +0.00(+0.00%)
Feb 20, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 19, 2003 6.865 6.865 6.865 6.865 73 -0.07(-0.98%)
Feb 18, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Feb 14, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Feb 13, 2003 6.932 6.932 6.932 6.932 147 +0.00(+0.00%)
Feb 12, 2003 6.932 6.932 6.932 6.932 88 +0.00(+0.00%)
Feb 11, 2003 6.932 6.932 6.932 6.932 544 -0.27(-3.77%)
Feb 10, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 07, 2003 6.797 7.204 6.797 7.204 161 +0.00(+0.00%)
Feb 06, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 05, 2003 6.932 7.204 6.932 7.204 353 +0.27(+3.92%)
Jan 31, 2003 6.865 7.544 6.865 6.932 823 -0.27(-3.77%)
Jan 30, 2003 6.865 7.204 7.198 7.204 235 +0.34(+4.95%)
Jan 29, 2003 6.865 6.865 6.865 6.865 294 -0.34(-4.72%)
Jan 28, 2003 6.932 7.204 6.932 7.204 308 +0.27(+3.92%)
Jan 23, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Jan 22, 2003 6.797 6.932 6.797 6.932 279 +0.07(+0.99%)
Jan 21, 2003 6.797 7.204 6.797 6.865 750 -0.27(-3.81%)
Jan 17, 2003 7.136 7.136 7.136 7.136 559 +0.00(+0.00%)
Jan 16, 2003 7.816 7.884 7.136 7.136 1,235 -0.68(-8.70%)
Jan 15, 2003 8.292 8.292 7.816 7.816 1,486 -0.10(-1.29%)
Jan 14, 2003 7.952 7.952 7.918 7.918 279 +0.24(+3.10%)
Jan 13, 2003 7.680 7.680 7.680 7.680 279 +0.14(+1.80%)
Jan 10, 2003 7.476 7.544 7.476 7.544 132 +0.20(+2.78%)
Jan 09, 2003 7.340 7.340 7.340 7.340 985 +0.00(+0.00%)
Jan 08, 2003 7.340 7.340 7.340 7.340 1,839 +0.00(+0.00%)
Jan 07, 2003 7.340 7.340 7.340 7.340 588 -0.14(-1.82%)
Jan 03, 2003 7.476 7.476 7.476 7.476 220 +0.48(+6.80%)
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.