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 (%)
Nov 30, 2004 10.39 10.74 10.04 10.04 4,259 -0.42(-3.97%)
Nov 29, 2004 11.08 11.08 10.04 10.46 15,261 -0.21(-2.01%)
Nov 26, 2004 11.36 11.36 10.53 10.67 2,916 -0.13(-1.22%)
Nov 24, 2004 12.05 12.19 10.53 10.80 16,012 -0.42(-3.70%)
Nov 23, 2004 10.74 12.19 10.53 11.22 24,299 +0.35(+3.18%)
Nov 22, 2004 11.57 11.64 10.46 10.87 10,872 -0.55(-4.85%)
Nov 19, 2004 11.64 12.26 11.08 11.43 18,394 -0.48(-4.07%)
Nov 18, 2004 11.98 12.61 11.08 11.91 36,139 -0.55(-4.44%)
Nov 17, 2004 12.12 13.71 12.12 12.47 29,829 +0.14(+1.12%)
Nov 16, 2004 12.81 14.54 12.05 12.33 44,614 -0.76(-5.82%)
Nov 15, 2004 12.61 15.17 11.77 13.09 144,614 +0.28(+2.16%)
Nov 12, 2004 17.25 17.25 12.47 12.81 253,379 -5.06(-28.29%)
Nov 11, 2004 15.31 21.47 13.85 17.87 1,597,449 +8.80(+96.95%)
Nov 10, 2004 9.004 9.212 8.935 9.073 13,471 +0.48(+5.56%)
Nov 09, 2004 8.865 8.865 8.588 8.595 1,299 -0.27(-3.05%)
Nov 08, 2004 8.865 8.865 8.865 8.865 375 +0.07(+0.79%)
Nov 05, 2004 8.796 8.796 8.796 8.796 1,472 +0.28(+3.25%)
Nov 04, 2004 8.519 8.935 8.450 8.519 909 -0.14(-1.60%)
Nov 03, 2004 8.935 8.935 8.657 8.657 880 -0.48(-5.30%)
Nov 02, 2004 8.796 9.350 8.657 9.142 3,104 +0.42(+4.76%)
Nov 01, 2004 9.004 9.142 8.450 8.727 1,775 -0.28(-3.08%)
Oct 29, 2004 8.380 9.004 8.380 9.004 1,573 +0.07(+0.78%)
Oct 28, 2004 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Oct 27, 2004 8.935 8.935 8.657 8.935 245 +0.21(+2.38%)
Oct 26, 2004 8.311 8.727 8.311 8.727 4,302 +0.28(+3.28%)
Oct 25, 2004 8.720 8.720 8.450 8.450 158 -0.28(-3.17%)
Oct 22, 2004 8.657 8.727 8.450 8.727 259 +0.21(+2.44%)
Oct 21, 2004 8.657 9.004 8.519 8.519 1,010 -0.14(-1.60%)
Oct 20, 2004 8.657 8.657 8.657 8.657 216 +0.07(+0.81%)
Oct 19, 2004 8.865 8.865 8.380 8.588 1,544 +0.21(+2.48%)
Oct 18, 2004 8.380 8.380 8.380 8.380 274 -0.48(-5.47%)
Oct 15, 2004 8.380 8.865 8.380 8.865 563 +0.07(+0.79%)
Oct 14, 2004 8.796 8.796 8.796 8.796 288 +0.14(+1.60%)
Oct 13, 2004 9.004 9.004 8.595 8.657 1,328 -0.35(-3.85%)
Oct 12, 2004 8.588 9.004 8.588 9.004 447 +0.00(+0.00%)
Oct 11, 2004 9.073 9.073 8.450 9.004 808 -0.28(-2.99%)
Oct 08, 2004 8.657 9.281 8.657 9.281 28 -0.21(-2.19%)
Oct 07, 2004 8.865 9.489 8.865 9.489 837 +0.42(+4.58%)
Oct 06, 2004 9.073 9.073 8.727 9.073 360 +0.00(+0.00%)
Oct 05, 2004 9.004 9.142 9.004 9.073 577 -0.35(-3.68%)
Oct 04, 2004 9.419 9.419 9.212 9.419 418 -0.28(-2.86%)
Oct 01, 2004 9.696 9.696 9.696 9.696 57 +0.35(+3.70%)
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%)
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.