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 (%)
Jul 31, 2003 8.020 8.496 7.476 7.476 353 -0.54(-6.78%)
Jul 30, 2003 8.836 8.836 8.020 8.020 191 -0.82(-9.23%)
Jul 29, 2003 8.836 8.836 8.496 8.836 559 +0.00(+0.00%)
Jul 28, 2003 8.496 8.836 8.496 8.836 1,927 +1.50(+20.37%)
Jul 25, 2003 7.612 7.612 7.340 7.340 147 -0.14(-1.82%)
Jul 24, 2003 8.156 8.156 7.272 7.476 2,045 -1.29(-14.73%)
Jul 23, 2003 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Jul 22, 2003 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Jul 21, 2003 8.754 8.768 8.754 8.768 44 -0.07(-0.77%)
Jul 18, 2003 8.768 8.836 8.768 8.836 294 +0.68(+8.33%)
Jul 17, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Jul 16, 2003 8.156 8.156 8.156 8.156 147 +0.00(+0.00%)
Jul 15, 2003 8.156 8.156 8.156 8.156 147 -0.68(-7.69%)
Jul 14, 2003 8.836 8.836 8.836 8.836 441 +1.02(+13.04%)
Jul 11, 2003 8.020 8.020 7.816 7.816 500 -0.68(-8.00%)
Jul 10, 2003 8.836 8.836 8.496 8.496 411 +0.00(+0.00%)
Jul 09, 2003 8.156 8.836 8.156 8.496 544 +0.14(+1.63%)
Jul 08, 2003 8.360 8.700 8.360 8.360 588 +0.06(+0.74%)
Jul 07, 2003 8.564 8.632 8.299 8.299 220 -0.47(-5.35%)
Jul 03, 2003 8.768 8.768 8.768 8.768 29 +0.00(+0.00%)
Jul 02, 2003 8.768 8.768 8.768 8.768 44 +0.14(+1.57%)
Jul 01, 2003 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Jun 30, 2003 8.700 8.836 8.292 8.632 588 -0.20(-2.31%)
Jun 27, 2003 8.836 8.836 8.836 8.836 44 +0.61(+7.44%)
Jun 26, 2003 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Jun 25, 2003 8.224 8.224 8.224 8.224 29 +0.34(+4.31%)
Jun 24, 2003 7.884 7.884 7.884 7.884 29 +0.00(+0.00%)
Jun 23, 2003 8.768 8.768 7.884 7.884 220 -0.95(-10.77%)
Jun 20, 2003 8.836 8.836 8.836 8.836 662 +0.88(+11.11%)
Jun 19, 2003 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Jun 18, 2003 7.952 7.952 7.952 7.952 44 +0.20(+2.63%)
Jun 17, 2003 8.428 8.496 7.748 7.748 897 -0.75(-8.80%)
Jun 16, 2003 8.156 9.855 8.156 8.496 1,000 -0.20(-2.34%)
Jun 13, 2003 8.700 8.700 8.700 8.700 29 +0.68(+8.47%)
Jun 12, 2003 7.816 8.156 7.476 8.020 2,824 +0.20(+2.61%)
Jun 11, 2003 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Jun 10, 2003 8.292 8.292 7.816 7.816 706 -0.14(-1.71%)
Jun 09, 2003 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Jun 06, 2003 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Jun 05, 2003 7.952 7.952 7.952 7.952 147 -0.41(-4.88%)
Jun 04, 2003 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Jun 03, 2003 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Jun 02, 2003 8.156 8.360 8.156 8.360 191 +0.00(+0.00%)
May 30, 2003 8.360 8.360 8.360 8.360 147 +0.68(+8.85%)
May 29, 2003 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
May 28, 2003 8.496 8.496 7.680 7.680 323 -0.82(-9.60%)
May 23, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 22, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 21, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 20, 2003 7.680 8.496 7.680 8.496 411 +0.61(+7.76%)
May 19, 2003 8.020 8.020 7.816 7.884 588 +0.07(+0.87%)
May 16, 2003 7.408 8.088 7.408 7.816 882 -0.27(-3.36%)
May 15, 2003 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
May 14, 2003 8.088 8.088 8.088 8.088 250 -0.07(-0.83%)
May 13, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 12, 2003 7.476 9.719 7.408 8.156 2,589 +0.68(+9.09%)
May 09, 2003 7.476 7.476 6.797 7.476 2,118 -0.54(-6.78%)
May 08, 2003 7.952 8.020 7.952 8.020 147 +0.34(+4.42%)
May 07, 2003 8.020 8.020 7.680 7.680 88 -0.34(-4.24%)
May 06, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 05, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 02, 2003 8.700 8.700 8.020 8.020 485 -0.95(-10.61%)
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.