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

Rand Capital Cp (NQ: RAND )

17.72 +0.72 (+4.24%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 6, 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, 2020 8.314 8.439 8.266 8.382 3,184 +0.08(+0.91%)
Sep 29, 2020 8.315 8.341 8.307 8.307 1,219 +0.01(+0.07%)
Sep 28, 2020 8.299 8.307 8.299 8.301 1,280 +0.00(+0.02%)
Sep 25, 2020 8.345 8.454 8.262 8.299 4,369 -0.05(-0.55%)
Sep 24, 2020 8.345 8.345 8.345 8.345 590 -0.03(-0.34%)
Sep 23, 2020 8.442 8.473 8.374 8.374 1,318 +0.02(+0.26%)
Sep 22, 2020 8.352 8.352 8.352 8.352 146 -0.08(-0.90%)
Sep 21, 2020 8.428 8.428 8.428 173 +0.00(+0.00%)
Sep 18, 2020 8.428 8.428 8.428 62 +0.00(+0.00%)
Sep 17, 2020 8.499 8.499 8.420 8.428 3,632 -0.07(-0.81%)
Sep 16, 2020 8.571 8.614 8.496 8.496 3,276 -0.11(-1.27%)
Sep 15, 2020 8.605 8.605 8.605 8.605 824 +0.14(+1.65%)
Sep 14, 2020 8.533 8.533 8.466 8.466 1,845 -0.21(-2.44%)
Sep 11, 2020 8.690 8.690 8.677 8.677 662 +0.13(+1.50%)
Sep 10, 2020 8.752 8.752 8.549 8.549 1,166 -0.11(-1.31%)
Sep 09, 2020 8.662 8.662 8.662 192 +0.00(+0.00%)
Sep 08, 2020 8.533 8.745 8.533 8.662 726 +0.17(+1.96%)
Sep 04, 2020 8.496 8.496 8.496 154 +0.00(+0.00%)
Sep 03, 2020 8.413 8.496 8.401 8.496 4,163 -0.04(-0.44%)
Sep 02, 2020 8.601 8.609 8.533 8.533 4,639 -0.04(-0.50%)
Sep 01, 2020 8.533 8.576 8.533 8.576 3,668 +0.04(+0.50%)
Aug 31, 2020 8.541 8.541 8.533 8.533 6,001 -0.20(-2.25%)
Aug 28, 2020 8.518 8.730 8.496 8.730 5,561 +0.11(+1.22%)
Aug 27, 2020 8.625 8.625 8.625 8.625 390 +0.13(+1.52%)
Aug 26, 2020 8.488 8.526 8.473 8.496 2,776 +0.22(+2.65%)
Aug 25, 2020 8.277 8.277 8.277 8.277 552 -0.51(-5.81%)
Aug 24, 2020 8.420 8.804 8.420 8.787 2,301 -0.09(-0.97%)
Aug 21, 2020 8.496 9.221 8.413 8.873 5,561 +0.45(+5.29%)
Aug 20, 2020 8.428 8.428 8.428 8.428 565 +0.03(+0.36%)
Aug 19, 2020 8.420 8.466 8.397 8.398 2,056 +0.09(+1.09%)
Aug 18, 2020 8.352 8.515 8.307 8.307 3,127 -0.05(-0.54%)
Aug 17, 2020 8.367 8.420 8.352 8.352 3,893 -0.01(-0.14%)
Aug 14, 2020 8.503 8.503 8.313 8.364 6,753 -0.14(-1.60%)
Aug 13, 2020 8.499 8.499 8.499 8.499 628 -0.00(-0.04%)
Aug 12, 2020 8.654 8.654 8.458 8.503 2,849 -0.13(-1.49%)
Aug 11, 2020 8.707 8.722 8.458 8.632 3,303 -0.11(-1.30%)
Aug 10, 2020 8.043 8.745 8.035 8.745 1,893 +0.19(+2.21%)
Aug 07, 2020 9.538 10.01 8.118 8.556 22,246 +0.52(+6.48%)
Aug 06, 2020 8.171 8.254 8.035 8.035 4,945 -0.01(-0.09%)
Aug 05, 2020 8.065 8.239 8.027 8.043 3,625 +0.15(+1.91%)
Aug 04, 2020 7.869 7.892 7.824 7.892 9,297 +0.02(+0.29%)
Aug 03, 2020 7.869 8.088 7.869 7.869 3,280 -0.08(-1.05%)
Jul 31, 2020 7.944 7.952 7.944 7.952 2,780 +0.00(+0.00%)
Jul 30, 2020 7.952 7.952 7.952 1,541 +0.00(+0.00%)
Jul 29, 2020 7.960 8.020 7.952 7.952 5,368 +0.00(+0.00%)
Jul 28, 2020 7.960 7.960 7.952 7.952 1,982 -0.18(-2.18%)
Jul 27, 2020 8.129 8.129 8.129 8.129 1,802 +0.09(+1.08%)
Jul 24, 2020 8.129 8.129 8.043 8.043 1,324 -0.11(-1.39%)
Jul 23, 2020 8.049 8.156 8.049 8.156 4,240 -0.15(-1.82%)
Jul 22, 2020 8.432 8.432 8.231 8.307 1,248 +0.00(+0.00%)
Jul 21, 2020 8.156 8.632 8.118 8.307 7,894 +0.04(+0.46%)
Jul 20, 2020 8.177 8.269 8.156 8.269 14,277 +0.18(+2.24%)
Jul 17, 2020 8.111 8.111 8.088 8.088 926 +0.14(+1.71%)
Jul 16, 2020 7.997 8.035 7.952 7.952 1,365 +0.01(+0.10%)
Jul 15, 2020 7.944 7.944 7.944 7.944 450 -0.02(-0.28%)
Jul 14, 2020 7.944 8.095 7.944 7.967 7,603 +0.01(+0.12%)
Jul 13, 2020 7.952 7.990 7.952 7.957 5,974 +0.12(+1.56%)
Jul 10, 2020 7.835 7.929 7.741 7.835 4,767 -0.02(-0.24%)
Jul 09, 2020 7.903 7.903 7.854 7.854 681 -0.08(-0.95%)
Jul 08, 2020 8.098 8.098 7.929 7.929 3,266 -0.12(-1.50%)
Jul 07, 2020 8.081 8.123 8.050 8.050 2,154 -0.08(-0.94%)
Jul 06, 2020 8.175 8.175 8.080 8.127 1,056 -0.14(-1.72%)
Jul 02, 2020 8.118 8.269 8.080 8.269 10,328 +0.08(+1.01%)
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.