Rand Capital Cp (NQ: RAND )

15.80 USD +0.48 (+3.13%)
Official Closing Price Updated: 4:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.28 17.28 17.28 17.28 1,877 +0.57(+3.39%)
Jan 27, 2012 16.71 16.71 16.71 16.71 0 +0.65(+4.08%)
Jan 26, 2012 16.88 16.88 16.05 16.05 344 -0.94(-5.52%)
Jan 25, 2012 16.99 16.99 16.99 16.99 388 +0.11(+0.67%)
Jan 24, 2012 16.88 16.99 16.88 16.88 88 -0.11(-0.67%)
Jan 23, 2012 17.50 17.50 16.99 16.99 733 +0.00(+0.00%)
Jan 12, 2012 17.11 16.99 16.99 16.99 317 -0.57(-3.23%)
Jan 10, 2012 16.43 17.56 17.56 17.56 1,359 +0.91(+5.44%)
Jan 09, 2012 16.43 16.65 16.43 16.65 105 +0.34(+2.08%)
Jan 06, 2012 16.43 17.11 16.31 16.31 141 -0.68(-4.00%)
Jan 05, 2012 17.56 17.56 16.94 16.99 591 +0.00(+0.00%)
Jan 04, 2012 16.99 16.99 16.99 16.99 17 -0.57(-3.23%)
Dec 30, 2011 17.56 17.56 15.69 17.56 582 +0.23(+1.31%)
Dec 29, 2011 16.65 17.33 16.65 17.33 35 -0.23(-1.29%)
Dec 28, 2011 17.56 17.56 17.56 17.56 17 +1.13(+6.89%)
Dec 27, 2011 16.43 16.43 16.43 16.43 17 -0.68(-3.97%)
Dec 23, 2011 17.11 17.11 17.11 17.11 17 +0.00(+0.00%)
Dec 21, 2011 17.11 17.11 17.11 17.11 35 +0.11(+0.67%)
Dec 20, 2011 17.05 17.56 16.99 16.99 680 +0.08(+0.47%)
Dec 19, 2011 16.91 16.91 16.91 16.91 35 -0.08(-0.47%)
Dec 15, 2011 16.99 16.99 16.99 16.99 0 +0.28(+1.69%)
Dec 14, 2011 16.71 16.71 16.71 16.71 17 -0.11(-0.67%)
Dec 12, 2011 16.82 16.82 16.82 16.82 0 -0.06(-0.34%)
Dec 09, 2011 16.88 16.88 16.88 16.88 17 +0.06(+0.34%)
Dec 08, 2011 16.82 16.82 16.82 16.82 52 -0.06(-0.34%)
Dec 07, 2011 16.88 16.88 16.88 16.88 17 -0.11(-0.67%)
Dec 06, 2011 15.52 16.99 15.52 16.99 1,294 -0.68(-3.85%)
Dec 01, 2011 17.67 17.67 17.67 17.67 17 +0.11(+0.65%)
Nov 30, 2011 17.50 17.67 16.88 17.56 723 +1.25(+7.64%)
Nov 28, 2011 16.88 16.31 16.31 16.31 70 +0.91(+5.88%)
Nov 25, 2011 15.41 15.41 15.41 15.41 23 -0.74(-4.56%)
Nov 23, 2011 16.14 16.14 15.35 16.14 830 -0.57(-3.39%)
Nov 22, 2011 16.77 16.77 16.71 16.71 1,004 -0.17(-1.01%)
Nov 21, 2011 16.70 16.88 15.86 16.88 16,267 +0.45(+2.76%)
Nov 18, 2011 16.99 16.43 16.43 16.43 162 +0.79(+5.07%)
Nov 17, 2011 15.69 15.69 15.35 15.63 628 -0.57(-3.50%)
Nov 15, 2011 15.52 16.20 16.20 16.20 105 +0.85(+5.54%)
Nov 14, 2011 15.35 15.35 15.35 15.35 441 -1.64(-9.67%)
Nov 10, 2011 16.99 16.99 16.99 16.99 35 +0.00(+0.00%)
Nov 08, 2011 16.99 16.99 16.99 16.99 17 +0.00(+0.00%)
Nov 03, 2011 16.31 16.99 16.99 16.99 4,360 +0.40(+2.39%)
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.