Rand Capital Cp (NQ: RAND )

18.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.63 12.91 11.72 12.69 8,891 +0.28(+2.28%)
Mar 30, 2020 13.14 13.14 11.84 12.40 16,450 +0.79(+6.83%)
Mar 27, 2020 12.12 12.40 11.33 11.61 13,753 -0.28(-2.38%)
Mar 26, 2020 11.55 13.08 11.50 11.89 16,166 +0.23(+1.94%)
Mar 25, 2020 13.25 14.44 11.50 11.67 13,865 -0.57(-4.63%)
Mar 24, 2020 12.01 12.23 11.50 12.23 9,764 +0.17(+1.41%)
Mar 23, 2020 15.69 15.69 11.84 12.06 19,550 -1.98(-14.11%)
Mar 20, 2020 22.43 23.34 12.80 14.05 187,237 +0.45(+3.33%)
Mar 19, 2020 11.89 13.82 11.84 13.59 39,734 +1.13(+9.09%)
Mar 18, 2020 14.27 14.46 12.46 12.46 2,292 -2.44(-16.35%)
Mar 17, 2020 15.58 15.58 14.90 14.90 580 -0.85(-5.40%)
Mar 16, 2020 14.16 15.78 14.16 15.75 609 +0.10(+0.65%)
Mar 13, 2020 15.86 15.86 15.23 15.64 529 +0.52(+3.45%)
Mar 12, 2020 15.86 15.86 14.27 15.12 4,940 -0.91(-5.65%)
Mar 11, 2020 16.31 16.31 15.41 16.03 2,124 +0.85(+5.60%)
Mar 10, 2020 14.84 15.18 14.84 15.18 513 +0.45(+3.08%)
Mar 09, 2020 15.01 15.12 14.73 14.73 4,862 -1.30(-8.13%)
Mar 06, 2020 16.60 16.60 14.73 16.03 1,430 -0.11(-0.70%)
Mar 05, 2020 16.20 16.60 16.14 16.14 2,421 -0.28(-1.72%)
Mar 04, 2020 16.94 17.35 15.86 16.43 9,990 +1.42(+9.43%)
Mar 03, 2020 14.78 15.01 14.73 15.01 3,763 +0.28(+1.92%)
Mar 02, 2020 14.73 15.20 14.73 14.73 663 -0.09(-0.59%)
Feb 28, 2020 14.90 14.95 14.81 14.81 617 -0.25(-1.68%)
Feb 27, 2020 15.17 15.20 15.07 15.07 4,314 -0.13(-0.88%)
Feb 26, 2020 15.20 15.20 15.20 15.20 353 +0.13(+0.89%)
Feb 25, 2020 15.63 15.78 15.07 15.07 899 -0.64(-4.10%)
Feb 24, 2020 15.71 15.71 15.71 2 +0.00(+0.00%)
Feb 21, 2020 15.92 15.92 15.71 15.71 1,677 -0.21(-1.29%)
Feb 20, 2020 15.86 15.92 15.86 15.92 306 +0.06(+0.36%)
Feb 19, 2020 15.86 15.86 15.86 1 +0.00(+0.00%)
Feb 18, 2020 15.63 15.86 15.57 15.86 2,159 +0.40(+2.56%)
Feb 14, 2020 15.63 15.69 15.46 15.46 353 -0.34(-2.15%)
Feb 13, 2020 15.80 15.80 15.80 9 +0.00(+0.00%)
Feb 12, 2020 15.80 15.80 15.80 0 +0.00(+0.00%)
Feb 11, 2020 15.35 15.80 15.35 15.80 334 +0.68(+4.49%)
Feb 10, 2020 15.12 15.12 15.12 23 +0.00(+0.00%)
Feb 07, 2020 15.58 15.58 15.12 15.12 617 -0.68(-4.30%)
Feb 06, 2020 15.80 15.80 15.80 4 +0.00(+0.00%)
Feb 05, 2020 15.80 15.80 15.80 1 +0.00(+0.00%)
Feb 04, 2020 15.75 15.80 15.75 15.80 163 +0.54(+3.53%)
Feb 03, 2020 15.69 15.80 15.12 15.26 1,029 +0.05(+0.31%)
Jan 31, 2020 15.22 15.22 15.22 15.22 441 +0.09(+0.63%)
Jan 29, 2020 15.12 15.12 15.12 0 -0.36(-2.32%)
Jan 28, 2020 15.18 15.48 15.18 15.48 94 +0.42(+2.76%)
Jan 27, 2020 15.07 15.07 15.07 15.07 59 -0.11(-0.75%)
Jan 24, 2020 15.48 15.48 15.18 15.18 123 -0.74(-4.63%)
Jan 23, 2020 15.41 15.97 15.41 15.92 573 +0.65(+4.23%)
Jan 22, 2020 15.27 15.27 15.27 15.27 32 -0.08(-0.52%)
Jan 21, 2020 15.29 15.35 15.29 15.35 162 +0.00(+0.00%)
Jan 17, 2020 15.35 15.35 15.35 15.35 88 +0.00(+0.00%)
Jan 15, 2020 15.35 15.35 15.35 0 +0.00(+0.00%)
Jan 14, 2020 14.90 15.35 14.90 15.35 302 -0.07(-0.48%)
Jan 13, 2020 15.07 15.52 15.07 15.42 105 +0.36(+2.37%)
Jan 10, 2020 15.12 15.18 15.07 15.07 1,306 +0.17(+1.14%)
Jan 09, 2020 15.07 15.46 14.90 14.90 909 -0.34(-2.23%)
Jan 08, 2020 15.41 15.60 15.07 15.24 1,029 -0.79(-4.95%)
Jan 07, 2020 16.03 16.09 16.03 16.03 576 +0.16(+1.02%)
Jan 06, 2020 15.97 15.97 15.86 15.87 609 +0.12(+0.77%)
Jan 03, 2020 15.37 15.86 15.37 15.75 617 +0.46(+3.00%)
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.