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

Rand Capital Cp (NQ: RAND )

14.36 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 16, 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, 2004 9.558 9.558 9.350 9.350 462 +0.00(+0.00%)
Sep 29, 2004 9.350 9.696 9.350 9.350 1,227 -0.14(-1.46%)
Sep 28, 2004 9.489 9.489 9.489 9.489 0 +0.00(+0.00%)
Sep 27, 2004 9.489 9.489 9.489 9.489 43 -0.21(-2.14%)
Sep 24, 2004 10.18 10.18 9.696 9.696 43 +0.35(+3.70%)
Sep 23, 2004 9.350 9.350 9.350 9.350 433 +0.00(+0.00%)
Sep 22, 2004 9.696 9.696 9.350 9.350 505 -0.83(-8.16%)
Sep 21, 2004 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Sep 20, 2004 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Sep 17, 2004 9.558 10.18 9.489 10.18 1,025 +0.00(+0.00%)
Sep 16, 2004 10.18 10.18 10.11 10.18 231 +0.69(+7.30%)
Sep 15, 2004 9.489 9.489 9.489 9.489 0 +0.00(+0.00%)
Sep 14, 2004 9.489 9.489 9.489 9.489 101 -0.69(-6.80%)
Sep 13, 2004 10.04 10.18 10.04 10.18 2,858 +0.83(+8.89%)
Sep 10, 2004 9.350 9.350 9.350 9.350 72 -0.62(-6.25%)
Sep 09, 2004 9.973 9.973 9.973 9.973 0 +0.00(+0.00%)
Sep 08, 2004 9.828 10.04 9.558 9.973 360 +0.00(+0.00%)
Sep 07, 2004 9.973 9.973 9.973 9.973 0 +0.00(+0.00%)
Sep 03, 2004 9.350 10.25 9.350 9.973 635 -0.28(-2.70%)
Sep 02, 2004 9.073 10.25 9.073 10.25 505 +0.00(+0.00%)
Sep 01, 2004 10.32 10.32 9.426 10.25 57 +0.00(+0.00%)
Aug 31, 2004 9.073 10.25 9.073 10.25 519 -0.07(-0.67%)
Aug 30, 2004 10.11 10.32 10.11 10.32 187 +0.21(+2.06%)
Aug 27, 2004 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Aug 26, 2004 9.426 10.11 9.426 10.11 173 -0.21(-2.01%)
Aug 25, 2004 10.39 10.39 9.419 10.32 808 +0.07(+0.68%)
Aug 24, 2004 9.627 10.25 9.558 10.25 1,082 +0.00(+0.00%)
Aug 23, 2004 9.350 10.39 9.350 10.25 216 +0.00(+0.00%)
Aug 20, 2004 10.25 10.32 10.25 10.25 173 -0.07(-0.67%)
Aug 19, 2004 10.32 10.32 10.32 10.32 14 +0.35(+3.47%)
Aug 18, 2004 10.04 10.25 9.489 9.973 1,082 -0.28(-2.70%)
Aug 17, 2004 9.904 10.25 9.904 10.25 1,660 +0.83(+8.82%)
Aug 16, 2004 9.766 10.04 9.350 9.419 1,703 -0.97(-9.33%)
Aug 13, 2004 9.558 10.39 9.350 10.39 3,826 +0.69(+7.14%)
Aug 12, 2004 10.04 10.04 9.696 9.696 57 -0.35(-3.45%)
Aug 11, 2004 9.973 10.04 9.489 10.04 1,198 +0.14(+1.40%)
Aug 10, 2004 9.419 9.904 9.419 9.904 794 +0.21(+2.14%)
Aug 09, 2004 9.904 9.904 9.696 9.696 952 -0.35(-3.45%)
Aug 06, 2004 9.696 10.04 9.696 10.04 1,804 +0.00(+0.00%)
Aug 05, 2004 9.696 10.39 9.696 10.04 1,414 -0.14(-1.36%)
Aug 04, 2004 9.766 10.32 9.766 10.18 1,891 -0.21(-2.00%)
Aug 03, 2004 9.973 10.39 9.696 10.39 2,342 +0.07(+0.67%)
Aug 02, 2004 9.904 10.32 9.904 10.32 115 +0.00(+0.00%)
Jul 30, 2004 9.489 10.39 9.419 10.32 808 +0.62(+6.43%)
Jul 29, 2004 10.39 10.39 9.163 9.696 664 +0.07(+0.72%)
Jul 28, 2004 9.489 9.966 9.489 9.627 721 +0.48(+5.30%)
Jul 27, 2004 9.627 9.627 9.073 9.142 1,602 -0.48(-5.04%)
Jul 26, 2004 9.696 9.973 9.073 9.627 1,631 -0.14(-1.42%)
Jul 23, 2004 9.766 9.766 9.766 9.766 0 +0.00(+0.00%)
Jul 22, 2004 9.973 9.973 9.766 9.766 288 -0.83(-7.84%)
Jul 21, 2004 9.835 10.60 9.766 10.60 3,941 +0.69(+6.99%)
Jul 20, 2004 9.350 10.04 9.350 9.904 1,472 +0.48(+5.15%)
Jul 19, 2004 9.419 9.419 9.419 9.419 173 +0.00(+0.00%)
Jul 16, 2004 9.904 9.973 9.419 9.419 707 -0.55(-5.56%)
Jul 15, 2004 10.67 10.67 9.973 9.973 1,992 -0.07(-0.69%)
Jul 14, 2004 9.973 10.04 9.904 10.04 1,140 -0.21(-2.03%)
Jul 13, 2004 10.25 10.25 10.11 10.25 216 +0.00(+0.00%)
Jul 12, 2004 10.11 10.25 9.766 10.25 1,155 +0.00(+0.00%)
Jul 09, 2004 10.18 10.25 10.18 10.25 418 +0.35(+3.50%)
Jul 08, 2004 9.973 9.973 9.696 9.904 822 -0.14(-1.38%)
Jul 07, 2004 10.32 10.32 10.04 10.04 1,775 +0.06(+0.62%)
Jul 06, 2004 10.04 10.32 9.904 9.980 1,313 +0.01(+0.07%)
Jul 02, 2004 9.904 9.973 9.904 9.973 144 +0.07(+0.70%)
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.