Indicators

Rand Capital Cp (NQ: RAND )

14.36 -0.59 (-3.95%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.64	11.64	9.835	9.973	5,183	-0.62(-5.88%)
Apr 29, 2004	11.15	11.15	10.60	10.60	3,941	-0.96(-8.33%)
Apr 28, 2004	11.16	11.56	11.16	11.56	1,905	-0.15(-1.24%)
Apr 27, 2004	11.77	11.77	11.15	11.70	3,739	+0.55(+4.97%)
Apr 26, 2004	11.77	11.77	10.87	11.15	3,624	+0.07(+0.62%)
Apr 23, 2004	11.08	12.40	10.81	11.08	16,575	+0.20(+1.85%)
Apr 22, 2004	10.39	11.22	10.39	10.88	4,447	-0.20(-1.81%)
Apr 21, 2004	12.05	12.26	10.39	11.08	18,452	-0.97(-8.05%)
Apr 20, 2004	11.84	12.88	11.50	12.05	12,835	+0.21(+1.75%)
Apr 19, 2004	11.22	12.12	11.22	11.84	10,395	+0.14(+1.18%)
Apr 16, 2004	11.50	12.19	11.43	11.70	4,519	-0.42(-3.43%)
Apr 15, 2004	12.33	12.47	11.70	12.12	5,674	-0.14(-1.13%)
Apr 14, 2004	13.57	14.89	11.70	12.26	18,004	-0.55(-4.27%)
Apr 13, 2004	12.61	12.81	12.26	12.81	2,829	-0.28(-2.17%)
Apr 12, 2004	13.99	14.20	12.47	13.09	14,611	-1.32(-9.13%)
Apr 08, 2004	15.17	15.93	14.13	14.41	25,772	+0.21(+1.46%)
Apr 07, 2004	11.43	16.97	11.15	14.20	143,488	+2.77(+24.24%)
Apr 06, 2004	12.47	13.85	11.43	11.43	35,157	-1.87(-14.06%)
Apr 05, 2004	14.20	17.11	12.26	13.30	122,581	-0.90(-6.34%)

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.