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 (%)
Jan 30, 2004 8.450 9.696 8.180 8.664 3,869 +0.01(+0.08%)
Jan 29, 2004 9.350 9.350 7.965 8.657 7,522 -0.62(-6.72%)
Jan 28, 2004 9.973 9.973 9.281 9.281 909 -0.69(-6.94%)
Jan 27, 2004 10.11 10.11 9.904 9.973 505 -0.35(-3.36%)
Jan 26, 2004 10.39 10.39 9.904 10.32 288 -0.07(-0.67%)
Jan 23, 2004 10.11 10.53 9.627 10.39 721 +0.83(+8.70%)
Jan 22, 2004 9.980 9.980 9.489 9.558 259 -0.42(-4.17%)
Jan 21, 2004 10.25 10.25 9.973 9.973 389 +0.28(+2.86%)
Jan 20, 2004 9.212 10.74 9.212 9.696 2,598 +0.07(+0.72%)
Jan 16, 2004 9.835 10.67 9.073 9.627 5,183 +0.00(+0.00%)
Jan 15, 2004 9.225 9.627 9.142 9.627 678 +0.21(+2.21%)
Jan 14, 2004 9.766 9.766 9.419 9.419 541 -0.28(-2.86%)
Jan 13, 2004 9.419 9.696 9.419 9.696 765 -0.14(-1.41%)
Jan 12, 2004 9.766 9.835 9.766 9.835 288 +0.07(+0.71%)
Jan 09, 2004 9.627 9.766 9.627 9.766 527 +0.07(+0.71%)
Jan 08, 2004 9.489 9.696 8.727 9.696 2,743 +0.15(+1.52%)
Jan 07, 2004 9.558 9.558 9.551 9.551 624 -0.42(-4.24%)
Jan 06, 2004 11.08 11.08 9.627 9.973 4,100 -1.11(-10.00%)
Jan 05, 2004 8.727 11.43 8.727 11.08 14,640 +1.80(+19.40%)
Jan 02, 2004 9.973 9.973 8.727 9.281 2,151 -0.76(-7.59%)
Dec 31, 2003 9.419 10.04 9.004 10.04 6,713 +0.69(+7.41%)
Dec 30, 2003 7.688 10.04 7.688 9.350 5,630 +1.94(+26.17%)
Dec 29, 2003 7.757 7.757 7.203 7.411 589 +0.07(+0.94%)
Dec 26, 2003 7.757 7.757 7.064 7.342 9,558 -0.42(-5.36%)
Dec 24, 2003 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Dec 23, 2003 7.688 7.965 7.688 7.757 5,111 -0.14(-1.75%)
Dec 22, 2003 8.588 8.588 7.757 7.896 2,194 -0.28(-3.39%)
Dec 19, 2003 8.727 8.796 8.173 8.173 4,345 -0.76(-8.53%)
Dec 18, 2003 9.004 9.004 8.935 8.935 72 +0.00(+0.00%)
Dec 17, 2003 8.935 9.004 8.935 8.935 216 +0.14(+1.57%)
Dec 16, 2003 8.796 8.865 8.796 8.796 981 -0.13(-1.47%)
Dec 15, 2003 9.004 9.004 8.928 8.928 202 -0.08(-0.85%)
Dec 12, 2003 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Dec 11, 2003 9.004 9.004 9.004 9.004 72 +0.00(+0.00%)
Dec 10, 2003 9.558 9.973 8.657 9.004 8,273 -0.35(-3.70%)
Dec 09, 2003 9.350 9.350 9.350 9.350 2,887 +0.00(+0.00%)
Dec 08, 2003 9.142 9.350 9.142 9.350 245 +0.07(+0.75%)
Dec 05, 2003 9.281 9.350 9.281 9.281 216 +0.00(+0.00%)
Dec 04, 2003 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Dec 03, 2003 9.281 9.281 9.281 9.281 187 -0.07(-0.74%)
Dec 02, 2003 9.350 9.350 9.142 9.350 519 +0.07(+0.75%)
Dec 01, 2003 9.558 9.696 9.281 9.281 490 +0.14(+1.52%)
Nov 28, 2003 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 26, 2003 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 25, 2003 9.350 9.357 9.142 9.142 187 -0.83(-8.33%)
Nov 24, 2003 9.973 9.973 9.973 9.973 332 +0.62(+6.67%)
Nov 21, 2003 9.904 9.904 9.904 9.350 693 -0.35(-3.57%)
Nov 20, 2003 9.489 9.696 9.142 9.696 1,243 +0.21(+2.19%)
Nov 19, 2003 9.482 9.489 9.482 9.489 231 +0.14(+1.48%)
Nov 18, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 17, 2003 9.350 10.18 9.350 9.350 924 -0.48(-4.93%)
Nov 14, 2003 9.489 9.835 9.489 9.835 360 +0.42(+4.41%)
Nov 13, 2003 9.080 9.419 8.796 9.419 144 +0.62(+7.09%)
Nov 12, 2003 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Nov 11, 2003 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Nov 10, 2003 8.796 8.796 8.796 8.796 28 +0.00(+0.00%)
Nov 07, 2003 8.727 8.796 8.727 8.796 375 -0.42(-4.51%)
Nov 06, 2003 9.212 9.212 9.212 9.212 72 -0.21(-2.21%)
Nov 05, 2003 9.142 9.419 9.142 9.419 108 +0.28(+3.03%)
Nov 04, 2003 9.627 9.627 9.142 9.142 238 -0.55(-5.71%)
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.