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

Rand Capital Cp (NQ: RAND )

14.04 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 1, 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 30, 2004 11.64 11.64 9.835 9.973 5,183 -0.62(-5.88%)
Apr 29, 2004 11.15 11.15 10.60 10.60 3,941 -0.96(-8.33%)
Apr 28, 2004 11.16 11.56 11.16 11.56 1,905 -0.15(-1.24%)
Apr 27, 2004 11.77 11.77 11.15 11.70 3,739 +0.55(+4.97%)
Apr 26, 2004 11.77 11.77 10.87 11.15 3,624 +0.07(+0.62%)
Apr 23, 2004 11.08 12.40 10.81 11.08 16,575 +0.20(+1.85%)
Apr 22, 2004 10.39 11.22 10.39 10.88 4,447 -0.20(-1.81%)
Apr 21, 2004 12.05 12.26 10.39 11.08 18,452 -0.97(-8.05%)
Apr 20, 2004 11.84 12.88 11.50 12.05 12,835 +0.21(+1.75%)
Apr 19, 2004 11.22 12.12 11.22 11.84 10,395 +0.14(+1.18%)
Apr 16, 2004 11.50 12.19 11.43 11.70 4,519 -0.42(-3.43%)
Apr 15, 2004 12.33 12.47 11.70 12.12 5,674 -0.14(-1.13%)
Apr 14, 2004 13.57 14.89 11.70 12.26 18,004 -0.55(-4.27%)
Apr 13, 2004 12.61 12.81 12.26 12.81 2,829 -0.28(-2.17%)
Apr 12, 2004 13.99 14.20 12.47 13.09 14,611 -1.32(-9.13%)
Apr 08, 2004 15.17 15.93 14.13 14.41 25,772 +0.21(+1.46%)
Apr 07, 2004 11.43 16.97 11.15 14.20 143,488 +2.77(+24.24%)
Apr 06, 2004 12.47 13.85 11.43 11.43 35,157 -1.87(-14.06%)
Apr 05, 2004 14.20 17.11 12.26 13.30 122,581 -0.90(-6.34%)
Apr 02, 2004 9.489 14.68 9.142 14.20 66,791 +5.33(+60.16%)
Mar 31, 2004 8.935 8.935 8.865 8.865 129 -0.35(-3.76%)
Mar 30, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Mar 29, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Mar 26, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Mar 25, 2004 9.489 9.489 8.935 9.212 418 +0.14(+1.53%)
Mar 24, 2004 9.142 9.142 9.073 9.073 375 -0.28(-2.96%)
Mar 23, 2004 9.350 9.350 9.350 9.350 808 +0.35(+3.85%)
Mar 22, 2004 9.212 9.212 8.865 9.004 534 -0.28(-2.99%)
Mar 19, 2004 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 18, 2004 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 17, 2004 9.350 9.350 9.281 9.281 563 +0.00(+0.00%)
Mar 16, 2004 9.489 9.489 9.281 9.281 245 -0.42(-4.29%)
Mar 15, 2004 9.696 9.696 9.696 9.696 57 +0.48(+5.26%)
Mar 12, 2004 9.212 9.212 9.212 9.212 28 -0.07(-0.75%)
Mar 11, 2004 9.281 9.281 9.281 9.281 245 -0.28(-2.90%)
Mar 10, 2004 9.350 9.766 8.311 9.558 1,674 -0.14(-1.43%)
Mar 09, 2004 9.696 9.696 9.689 9.696 202 +0.07(+0.72%)
Mar 08, 2004 9.350 9.835 9.350 9.627 1,414 +0.35(+3.73%)
Mar 05, 2004 9.350 9.350 9.142 9.281 3,378 -0.14(-1.47%)
Mar 04, 2004 9.696 9.696 9.419 9.419 129 -0.28(-2.86%)
Mar 03, 2004 9.696 9.696 9.696 9.696 57 -0.07(-0.71%)
Mar 02, 2004 9.419 9.766 8.865 9.766 3,753 +0.28(+2.92%)
Mar 01, 2004 9.558 9.696 9.489 9.489 1,602 +0.14(+1.48%)
Feb 27, 2004 9.412 9.412 9.350 9.350 678 -0.21(-2.17%)
Feb 26, 2004 9.558 9.558 8.935 9.558 1,487 +0.48(+5.34%)
Feb 25, 2004 9.419 9.558 8.865 9.073 1,256 -0.35(-3.68%)
Feb 24, 2004 8.657 9.696 8.519 9.419 2,324 +0.69(+7.94%)
Feb 23, 2004 9.350 9.696 8.034 8.727 4,750 -0.69(-7.35%)
Feb 20, 2004 9.419 9.419 9.419 9.419 72 -0.21(-2.16%)
Feb 19, 2004 9.627 9.696 9.558 9.627 591 +0.48(+5.30%)
Feb 18, 2004 9.419 9.419 9.142 9.142 317 -0.14(-1.49%)
Feb 17, 2004 9.142 9.350 9.142 9.281 1,443 +0.21(+2.29%)
Feb 13, 2004 9.212 9.350 8.935 9.073 3,133 -0.14(-1.50%)
Feb 12, 2004 9.350 9.696 9.212 9.212 1,790 -0.14(-1.48%)
Feb 11, 2004 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 10, 2004 9.212 9.350 9.212 9.350 577 -0.07(-0.74%)
Feb 09, 2004 9.419 9.419 9.419 9.419 0 +0.00(+0.00%)
Feb 06, 2004 9.350 9.489 9.281 9.419 620 +0.48(+5.43%)
Feb 05, 2004 8.657 9.350 8.588 8.935 4,923 +0.00(+0.00%)
Feb 04, 2004 9.835 9.835 8.865 8.935 2,974 -0.21(-2.27%)
Feb 03, 2004 8.657 9.142 8.657 9.142 259 +0.83(+10.00%)
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.