Rand Capital Cp (NQ: RAND )

17.05 USD +0.14 (+0.83%)
Official Closing Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.69 15.69 15.44 15.46 341 -0.23(-1.44%)
Jan 30, 2018 16.37 15.92 15.63 15.69 357 -0.23(-1.42%)
Jan 29, 2018 15.92 16.14 15.58 15.92 3,520 +0.23(+1.44%)
Jan 26, 2018 15.80 16.94 15.58 15.69 3,488 -0.11(-0.72%)
Jan 25, 2018 15.97 15.97 15.72 15.80 377 -0.14(-0.89%)
Jan 24, 2018 15.69 15.94 15.69 15.94 460 +0.31(+1.99%)
Jan 23, 2018 15.69 16.26 15.29 15.63 3,506 -0.11(-0.72%)
Jan 22, 2018 15.92 16.14 15.69 15.75 1,659 +0.06(+0.36%)
Jan 19, 2018 16.14 18.01 15.58 15.69 10,125 +0.06(+0.40%)
Jan 18, 2018 15.58 15.86 15.41 15.63 7,042 +0.05(+0.35%)
Jan 17, 2018 15.80 15.80 15.41 15.57 6,874 -0.29(-1.81%)
Jan 16, 2018 15.80 16.03 15.75 15.86 2,418 -0.06(-0.36%)
Jan 12, 2018 15.92 15.92 15.92 0 +0.06(+0.36%)
Jan 11, 2018 16.34 15.63 15.86 8,214 -0.45(-2.78%)
Jan 10, 2018 16.99 16.31 16.31 1,618 -0.40(-2.37%)
Jan 09, 2018 16.26 16.87 16.12 16.71 13,008 +0.62(+3.87%)
Jan 08, 2018 15.97 16.31 15.92 16.09 5,734 +0.11(+0.71%)
Jan 05, 2018 15.97 16.20 15.86 15.97 4,319 -0.11(-0.70%)
Jan 04, 2018 16.54 16.54 15.92 16.09 4,804 -0.45(-2.74%)
Jan 03, 2018 17.56 17.81 16.54 16.54 2,706 -0.45(-2.67%)
Jan 02, 2018 16.48 17.56 17.10 16.99 2,950 -0.11(-0.63%)
Dec 29, 2017 17.10 17.10 17.10 0 -0.46(-2.61%)
Dec 28, 2017 18.69 18.69 17.33 17.56 8,181 -1.13(-6.06%)
Dec 27, 2017 16.48 19.82 16.48 18.69 64,409 +2.16(+13.04%)
Dec 26, 2017 16.14 16.54 16.14 16.54 935 +0.68(+4.26%)
Dec 22, 2017 15.97 15.97 15.86 15.86 1,575 -0.28(-1.75%)
Dec 21, 2017 15.92 16.14 15.92 16.14 426 +0.34(+2.15%)
Dec 20, 2017 15.80 15.80 15.80 15.80 582 -0.06(-0.35%)
Dec 19, 2017 15.86 15.86 15.86 15.86 353 +0.17(+1.08%)
Dec 18, 2017 15.69 15.75 15.69 15.69 708 +0.00(+0.00%)
Dec 15, 2017 15.82 15.86 15.69 15.69 882 -0.23(-1.42%)
Dec 14, 2017 16.09 16.14 15.63 15.92 1,728 -0.23(-1.40%)
Dec 13, 2017 16.14 16.20 16.14 16.14 1,182 +0.00(+0.00%)
Dec 12, 2017 16.17 16.19 16.14 16.14 334 +0.00(+0.00%)
Dec 11, 2017 16.14 16.19 16.14 16.14 443 +0.00(+0.00%)
Dec 08, 2017 16.25 16.29 16.14 16.14 812 -0.00(-0.00%)
Dec 07, 2017 16.14 16.17 16.14 16.14 812 -0.15(-0.94%)
Dec 06, 2017 16.31 16.51 16.20 16.30 574 +0.01(+0.05%)
Dec 05, 2017 16.38 16.38 16.29 16.29 194 -0.17(-1.01%)
Dec 04, 2017 16.48 16.48 16.40 16.45 194 +0.14(+0.87%)
Dec 01, 2017 16.34 16.34 16.31 16.31 71 +0.00(+0.00%)
Nov 30, 2017 16.43 16.67 16.26 16.31 1,105 -0.17(-1.03%)
Nov 29, 2017 16.54 16.54 16.48 16.48 383 -0.19(-1.15%)
Nov 22, 2017 16.67 16.67 16.67 14 -0.20(-1.21%)
Nov 20, 2017 16.88 16.88 16.88 0 +0.49(+3.01%)
Nov 17, 2017 16.65 16.65 16.31 16.39 490 +0.04(+0.25%)
Nov 16, 2017 16.94 16.94 16.34 16.34 1,866 -0.82(-4.76%)
Nov 14, 2017 17.16 17.16 17.16 0 -0.06(-0.33%)
Nov 13, 2017 17.22 17.28 16.71 17.22 5,317 +0.45(+2.70%)
Nov 10, 2017 17.19 17.19 16.77 16.77 778 -0.51(-2.95%)
Nov 09, 2017 17.28 17.28 17.28 17.28 126 +0.06(+0.33%)
Nov 08, 2017 16.94 17.28 16.77 17.22 10,570 +0.40(+2.36%)
Nov 07, 2017 16.94 17.13 16.77 16.82 6,462 -0.28(-1.66%)
Nov 06, 2017 17.05 17.11 16.82 17.11 54 +0.28(+1.68%)
Nov 03, 2017 16.85 17.22 16.77 16.82 476 -0.40(-2.30%)
Nov 02, 2017 17.03 17.22 16.77 17.22 1,606 +0.06(+0.37%)
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.