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 (%)
Sep 30, 2003 8.088 8.292 8.088 8.088 191 -0.20(-2.46%)
Sep 29, 2003 8.360 8.836 7.884 8.292 971 +0.20(+2.52%)
Sep 26, 2003 8.292 8.292 8.088 8.088 117 -0.20(-2.46%)
Sep 25, 2003 8.285 8.292 8.285 8.292 132 +0.07(+0.83%)
Sep 24, 2003 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Sep 23, 2003 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Sep 22, 2003 8.836 8.836 8.224 8.224 1,191 -0.20(-2.42%)
Sep 19, 2003 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Sep 18, 2003 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Sep 17, 2003 8.836 8.836 8.360 8.428 853 -0.14(-1.59%)
Sep 16, 2003 8.496 8.564 8.360 8.564 1,132 +0.00(+0.00%)
Sep 15, 2003 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 12, 2003 8.564 8.564 8.564 8.564 264 +0.07(+0.80%)
Sep 11, 2003 8.360 8.496 8.292 8.496 338 +0.00(+0.00%)
Sep 10, 2003 8.632 8.836 8.496 8.496 441 +0.20(+2.46%)
Sep 09, 2003 8.292 8.292 8.292 8.292 73 +0.14(+1.67%)
Sep 08, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Sep 05, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Sep 04, 2003 8.156 8.156 8.156 8.156 279 -0.14(-1.64%)
Sep 03, 2003 8.292 8.292 8.292 8.292 294 -0.20(-2.40%)
Sep 02, 2003 8.156 8.496 8.156 8.496 912 +0.48(+5.93%)
Aug 29, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Aug 28, 2003 8.285 8.285 8.020 8.020 161 -0.07(-0.84%)
Aug 27, 2003 8.088 8.360 8.081 8.088 382 +0.20(+2.59%)
Aug 26, 2003 7.884 7.884 7.884 7.884 779 +0.07(+0.87%)
Aug 25, 2003 8.156 8.156 7.816 7.816 220 -0.20(-2.54%)
Aug 22, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Aug 21, 2003 8.224 8.224 8.020 8.020 161 -0.14(-1.67%)
Aug 20, 2003 8.156 8.156 8.142 8.156 573 -0.27(-3.23%)
Aug 19, 2003 8.224 8.836 8.224 8.428 441 +0.07(+0.81%)
Aug 18, 2003 8.360 8.360 8.360 8.360 220 -0.48(-5.38%)
Aug 15, 2003 8.496 8.836 8.496 8.836 294 +0.68(+8.33%)
Aug 14, 2003 8.156 8.156 8.156 8.156 14 -0.34(-4.00%)
Aug 13, 2003 8.496 8.564 8.496 8.496 397 -0.07(-0.79%)
Aug 12, 2003 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Aug 11, 2003 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Aug 08, 2003 8.285 8.564 8.285 8.564 132 +0.34(+4.13%)
Aug 07, 2003 8.224 8.224 8.224 8.224 29 +0.00(+0.00%)
Aug 06, 2003 7.823 8.224 7.823 8.224 250 +0.75(+10.00%)
Aug 05, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Aug 04, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Aug 01, 2003 8.836 8.836 7.340 7.476 1,574 +0.00(+0.00%)
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%)
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.