Skip to main content

Rand Capital Corporation - Closed End Fund (NQ:RAND)

16.20 -0.08 (-0.49%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 16.20 16.30 16.20 16.20 3,740 -0.08(-0.49%)
Jul 02, 2025 16.27 16.55 16.11 16.28 3,342 -0.02(-0.12%)
Jul 01, 2025 16.07 16.50 15.98 16.30 9,677 +0.18(+1.12%)
Jun 30, 2025 15.74 16.14 15.51 16.12 11,552 +0.62(+3.98%)
Jun 27, 2025 15.37 15.73 15.37 15.50 1,561 +0.14(+0.93%)
Jun 26, 2025 15.45 15.75 15.00 15.36 5,592 +0.06(+0.39%)
Jun 25, 2025 15.50 15.50 15.30 15.30 6,005 -0.06(-0.39%)
Jun 24, 2025 15.45 15.50 15.36 15.36 3,678 -0.04(-0.26%)
Jun 23, 2025 15.64 15.89 15.31 15.40 4,309 -0.12(-0.77%)
Jun 20, 2025 15.31 15.58 15.31 15.52 3,755 +0.02(+0.13%)
Jun 18, 2025 15.60 15.60 15.35 15.50 3,829 -0.09(-0.58%)
Jun 17, 2025 15.75 15.75 15.50 15.59 2,438 +0.09(+0.58%)
Jun 16, 2025 15.48 15.50 15.26 15.50 4,992 +0.00(+0.00%)
Jun 13, 2025 15.15 15.50 15.15 15.50 3,528 +0.00(+0.00%)
Jun 12, 2025 15.27 15.50 15.25 15.50 2,561 +0.50(+3.33%)
Jun 11, 2025 15.22 15.24 15.00 15.00 2,823 +0.05(+0.33%)
Jun 10, 2025 15.35 15.49 14.95 14.95 6,405 -0.18(-1.19%)
Jun 09, 2025 15.47 15.50 15.13 15.13 3,213 +0.00(+0.00%)
Jun 06, 2025 15.50 15.50 15.01 15.13 4,468 -0.37(-2.39%)
Jun 05, 2025 15.59 15.99 15.10 15.50 2,458 +0.02(+0.13%)
Jun 04, 2025 15.48 15.69 15.25 15.48 4,187 +0.40(+2.65%)
Jun 03, 2025 15.00 16.36 15.00 15.08 31,452 -0.04(-0.26%)
Jun 02, 2025 16.11 16.39 15.04 15.12 5,823 -1.13(-6.95%)
May 30, 2025 15.81 16.25 15.43 16.25 5,952 +0.01(+0.06%)
May 29, 2025 16.04 16.31 15.87 16.24 5,815 +0.45(+2.86%)
May 28, 2025 15.33 16.55 15.33 15.79 4,022 +0.56(+3.68%)
May 27, 2025 15.72 16.29 15.23 15.23 12,480 -0.74(-4.62%)
May 23, 2025 15.96 16.73 15.96 15.96 654 -0.35(-2.17%)
May 22, 2025 15.49 16.47 15.49 16.32 11,724 +0.60(+3.81%)
May 21, 2025 15.74 16.57 15.72 15.72 8,920 -0.34(-2.14%)
May 20, 2025 16.68 16.88 15.73 16.06 4,432 -0.86(-5.11%)
May 19, 2025 16.60 17.15 15.73 16.93 5,345 +0.45(+2.72%)
May 16, 2025 15.82 16.99 15.47 16.48 5,602 +0.99(+6.36%)
May 15, 2025 17.79 17.80 15.49 15.49 9,566 -2.44(-13.59%)
May 14, 2025 17.72 18.45 16.77 17.93 7,724 +0.19(+1.05%)
May 13, 2025 18.09 18.09 17.74 17.74 9,998 -0.72(-3.91%)
May 12, 2025 18.08 18.60 17.71 18.47 3,064 +0.57(+3.16%)
May 09, 2025 17.90 19.32 17.90 17.90 1,528 +0.00(+0.00%)
May 08, 2025 17.92 18.61 17.90 17.90 2,975 +0.00(+0.00%)
May 07, 2025 18.81 18.89 17.90 17.90 4,128 +0.01(+0.06%)
May 06, 2025 18.70 18.91 17.89 17.89 3,299 -1.17(-6.13%)
May 05, 2025 17.99 19.35 17.68 19.06 6,840 +0.67(+3.63%)
May 02, 2025 18.24 18.67 18.24 18.39 6,024 -0.07(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.