Rand Capital Cp (NQ: RAND )

17.75 USD +0.09 (+0.51%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.42 11.56 11.16 11.39 5,800 -0.03(-0.26%)
May 28, 2020 11.80 11.80 11.42 11.42 5,896 +0.14(+1.24%)
May 27, 2020 11.89 11.89 11.14 11.28 10,159 +0.05(+0.45%)
May 26, 2020 12.01 12.06 10.76 11.23 18,757 -1.08(-8.77%)
May 22, 2020 13.02 14.17 12.02 12.31 34,400 -0.65(-5.02%)
May 21, 2020 13.23 13.86 12.24 12.96 25,349 +0.00(+0.00%)
May 20, 2020 13.05 13.50 12.78 12.96 6,501 -0.09(-0.69%)
May 19, 2020 13.14 13.59 12.60 13.05 10,719 -0.36(-2.68%)
May 18, 2020 13.68 14.58 13.05 13.41 11,125 +0.27(+2.05%)
May 15, 2020 13.77 14.33 12.78 13.14 18,833 -1.71(-11.52%)
May 14, 2020 14.67 15.30 12.78 14.85 18,294 +0.63(+4.43%)
May 13, 2020 16.38 17.37 12.51 14.22 28,283 -3.42(-19.39%)
May 12, 2020 15.48 21.06 15.30 17.64 84,550 +0.70(+4.16%)
May 11, 2020 16.94 18.58 15.86 16.94 72,512 +1.13(+7.17%)
May 08, 2020 14.61 15.80 14.33 15.80 34,604 +1.36(+9.41%)
May 07, 2020 14.27 14.73 13.99 14.44 10,476 +0.23(+1.59%)
May 06, 2020 14.16 14.73 13.76 14.22 10,270 +0.34(+2.45%)
May 05, 2020 13.99 14.73 13.59 13.88 7,847 -0.11(-0.81%)
May 04, 2020 13.76 14.39 13.59 13.99 12,617 -0.17(-1.20%)
May 01, 2020 14.73 15.52 13.25 14.16 39,619 -0.45(-3.10%)
Apr 30, 2020 12.35 18.35 12.35 14.61 266,513 +2.15(+17.27%)
Apr 29, 2020 12.46 12.63 12.18 12.46 2,765 -0.14(-1.12%)
Apr 28, 2020 12.57 12.74 12.18 12.60 6,975 -0.03(-0.22%)
Apr 27, 2020 12.35 12.63 12.12 12.63 4,001 +0.37(+3.01%)
Apr 24, 2020 12.09 12.40 12.06 12.26 1,094 -0.09(-0.70%)
Apr 23, 2020 12.18 12.40 11.95 12.35 3,210 +0.57(+4.81%)
Apr 22, 2020 12.63 12.74 11.67 11.78 4,168 -0.40(-3.26%)
Apr 21, 2020 12.06 12.74 12.01 12.18 8,404 -0.34(-2.71%)
Apr 20, 2020 12.18 12.57 12.12 12.52 6,913 +0.51(+4.25%)
Apr 17, 2020 11.76 12.01 11.67 12.01 2,754 +0.11(+0.95%)
Apr 16, 2020 11.72 11.95 11.67 11.89 1,727 -0.06(-0.47%)
Apr 15, 2020 12.06 12.18 11.72 11.95 1,310 -0.34(-2.76%)
Apr 14, 2020 11.89 12.40 11.61 12.29 1,223 +0.17(+1.40%)
Apr 13, 2020 11.78 12.18 11.55 12.12 2,450 +0.11(+0.94%)
Apr 09, 2020 12.01 12.01 11.67 12.01 3,283 +0.00(+0.00%)
Apr 08, 2020 11.95 12.12 11.61 12.01 3,456 +0.04(+0.29%)
Apr 07, 2020 12.29 12.29 11.61 11.97 3,900 -0.04(-0.29%)
Apr 06, 2020 11.76 12.38 11.67 12.01 9,074 +0.12(+1.02%)
Apr 03, 2020 11.84 12.46 11.55 11.89 8,492 -0.80(-6.31%)
Apr 02, 2020 13.59 13.59 12.35 12.69 12,061 -0.96(-7.05%)
Apr 01, 2020 11.72 13.76 11.72 13.65 34,146 +0.96(+7.59%)
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%)
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.