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 (%)
Apr 29, 2005 8.564 8.903 8.564 8.700 403 -0.14(-1.54%)
Apr 28, 2005 8.496 8.903 8.496 8.836 3,178 +0.00(+0.00%)
Apr 27, 2005 8.700 8.836 8.700 8.836 3,678 +0.00(+0.00%)
Apr 26, 2005 8.836 8.836 8.836 8.836 3,045 -0.34(-3.70%)
Apr 25, 2005 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Apr 22, 2005 9.175 9.175 9.175 9.175 647 +0.00(+0.00%)
Apr 21, 2005 9.243 9.379 9.175 9.175 2,015 +0.34(+3.85%)
Apr 20, 2005 9.107 9.311 8.564 8.836 4,781 +0.00(+0.00%)
Apr 19, 2005 9.107 9.107 8.496 8.836 5,855 +0.00(+0.00%)
Apr 18, 2005 8.768 8.836 8.360 8.836 6,235 -0.27(-2.99%)
Apr 15, 2005 9.175 9.311 8.836 9.107 3,323 -0.27(-2.90%)
Apr 14, 2005 9.515 9.515 8.903 9.379 8,033 +0.07(+0.73%)
Apr 13, 2005 9.379 9.515 9.243 9.311 3,722 +0.00(+0.00%)
Apr 12, 2005 9.515 9.515 9.243 9.311 2,721 -0.20(-2.14%)
Apr 11, 2005 9.651 9.787 9.515 9.515 3,075 -0.20(-2.10%)
Apr 08, 2005 9.855 9.855 9.719 9.719 441 +0.07(+0.70%)
Apr 07, 2005 9.787 9.991 9.651 9.651 897 +0.01(+0.07%)
Apr 06, 2005 9.719 9.719 9.515 9.644 985 +0.13(+1.36%)
Apr 05, 2005 9.583 9.855 9.379 9.515 3,899 +0.00(+0.00%)
Apr 04, 2005 9.515 9.515 9.515 9.515 14 -0.20(-2.10%)
Apr 01, 2005 9.583 9.719 9.515 9.719 603 -0.14(-1.38%)
Mar 31, 2005 9.855 9.923 9.515 9.855 1,066 +0.27(+2.84%)
Mar 30, 2005 9.583 9.583 9.583 9.583 147 +0.00(+0.00%)
Mar 29, 2005 9.583 9.719 9.583 9.583 1,589 -0.48(-4.73%)
Mar 28, 2005 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 24, 2005 9.651 10.06 9.515 10.06 2,309 +0.54(+5.71%)
Mar 23, 2005 9.583 9.583 9.515 9.515 5,137 -0.14(-1.41%)
Mar 22, 2005 9.855 9.855 9.651 9.651 1,412 -0.27(-2.74%)
Mar 21, 2005 9.583 10.26 9.583 9.923 1,986 +0.27(+2.82%)
Mar 18, 2005 9.651 9.855 9.651 9.651 1,512 -0.20(-2.07%)
Mar 17, 2005 10.94 10.94 9.855 9.855 367 -0.28(-2.75%)
Mar 16, 2005 9.991 10.13 9.855 10.13 573 +0.01(+0.07%)
Mar 15, 2005 10.53 10.67 10.06 10.13 2,022 -0.48(-4.49%)
Mar 14, 2005 10.87 10.87 10.26 10.60 4,899 +0.00(+0.00%)
Mar 11, 2005 10.87 11.35 10.47 10.60 21,017 +0.54(+5.41%)
Mar 10, 2005 10.19 10.40 10.06 10.06 1,647 -0.14(-1.33%)
Mar 09, 2005 10.47 10.87 10.13 10.19 3,025 -0.34(-3.23%)
Mar 08, 2005 10.09 11.21 9.991 10.53 17,227 +0.20(+1.97%)
Mar 07, 2005 9.923 10.53 9.923 10.33 5,532 +0.41(+4.11%)
Mar 04, 2005 9.923 10.19 9.923 9.923 3,656 -0.07(-0.68%)
Mar 03, 2005 9.923 10.06 9.923 9.991 1,374 -0.14(-1.34%)
Mar 02, 2005 9.923 10.26 9.787 10.13 3,648 +0.27(+2.76%)
Mar 01, 2005 9.923 10.13 9.814 9.855 1,390 -0.07(-0.68%)
Feb 28, 2005 9.923 9.923 9.787 9.923 360 -0.07(-0.68%)
Feb 25, 2005 9.991 10.13 9.855 9.991 2,751 +0.00(+0.00%)
Feb 24, 2005 10.19 10.47 9.923 9.991 3,874 -0.20(-2.00%)
Feb 23, 2005 9.651 10.19 9.651 10.19 12,462 +0.54(+5.63%)
Feb 22, 2005 9.719 9.787 9.447 9.651 9,953 -0.14(-1.39%)
Feb 18, 2005 9.991 9.991 9.787 9.787 132 +0.14(+1.41%)
Feb 17, 2005 9.719 9.991 9.583 9.651 3,281 -0.14(-1.39%)
Feb 16, 2005 9.991 9.991 9.583 9.787 2,854 -0.34(-3.36%)
Feb 15, 2005 9.719 10.13 9.583 10.13 6,129 +0.27(+2.76%)
Feb 14, 2005 10.13 10.13 9.655 9.855 601 -0.27(-2.68%)
Feb 11, 2005 10.06 10.26 9.583 10.13 6,069 +0.14(+1.36%)
Feb 10, 2005 9.651 10.74 9.515 9.991 20,995 +0.34(+3.52%)
Feb 09, 2005 9.787 9.787 9.651 9.651 971 +0.07(+0.71%)
Feb 08, 2005 9.583 9.651 9.583 9.583 4,987 +0.07(+0.71%)
Feb 07, 2005 9.651 9.855 9.447 9.515 3,354 -0.34(-3.45%)
Feb 04, 2005 9.855 9.855 9.447 9.855 4,942 -0.07(-0.68%)
Feb 03, 2005 9.862 10.06 9.855 9.923 925 -0.20(-2.01%)
Feb 02, 2005 9.862 10.13 9.855 10.13 1,265 +0.07(+0.68%)
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.