Rand Capital Cp (NQ: RAND )

17.00 USD -0.05 (-0.29%)
Streaming Delayed Price Updated: 3:13 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.96 20.96 20.87 20.96 386 +1.04(+5.23%)
Jan 28, 2016 19.91 19.91 19.91 19.91 17 -0.87(-4.20%)
Jan 26, 2016 20.96 20.79 20.79 20.79 1 +0.51(+2.51%)
Jan 25, 2016 20.28 20.28 20.28 20.28 24 -0.40(-1.92%)
Jan 22, 2016 21.47 21.47 20.67 20.67 346 -0.76(-3.57%)
Jan 21, 2016 20.67 21.44 20.67 21.44 45 +0.76(+3.70%)
Jan 20, 2016 21.30 21.30 20.67 20.67 758 +0.00(+0.00%)
Jan 19, 2016 20.90 20.90 20.67 20.67 1,024 -0.11(-0.54%)
Jan 15, 2016 20.79 20.79 20.79 20.79 282 -0.06(-0.27%)
Jan 14, 2016 20.79 21.09 20.79 20.84 412 +0.17(+0.82%)
Jan 13, 2016 21.01 21.01 20.67 20.67 446 -0.28(-1.35%)
Jan 12, 2016 21.52 21.52 20.96 20.96 365 +0.17(+0.82%)
Jan 11, 2016 20.79 20.79 20.79 20.79 17 +0.00(+0.00%)
Jan 08, 2016 21.69 21.69 20.79 20.79 323 -0.57(-2.65%)
Jan 07, 2016 21.47 21.47 21.35 21.35 139 -0.91(-4.07%)
Jan 06, 2016 22.41 23.00 22.26 22.26 822 -0.34(-1.50%)
Jan 05, 2016 20.96 23.51 20.96 22.60 11,998 +1.64(+7.84%)
Jan 04, 2016 20.73 20.96 20.73 20.96 175 -0.40(-1.86%)
Dec 31, 2015 21.35 21.35 21.35 21.35 141 +0.35(+1.64%)
Dec 30, 2015 21.01 21.01 21.01 21.01 17 -0.01(-0.04%)
Dec 29, 2015 21.01 21.01 20.96 21.01 637 -0.55(-2.57%)
Dec 28, 2015 20.96 21.57 20.96 21.57 167 +0.39(+1.82%)
Dec 24, 2015 21.69 21.18 21.18 21.18 70 +0.51(+2.47%)
Dec 23, 2015 20.95 20.95 20.67 20.67 1,447 -0.17(-0.82%)
Dec 22, 2015 21.30 21.30 20.84 20.84 70 +0.17(+0.82%)
Dec 21, 2015 21.25 21.48 20.67 20.67 1,085 -1.28(-5.83%)
Dec 15, 2015 21.98 21.95 21.95 21.95 9 +0.71(+3.36%)
Dec 14, 2015 21.24 21.24 21.24 21.24 113 +0.00(+0.00%)
Dec 11, 2015 21.24 21.30 21.24 21.24 211 -0.29(-1.37%)
Dec 09, 2015 21.52 21.53 21.53 21.53 17 +0.29(+1.39%)
Dec 08, 2015 22.03 22.03 21.24 21.24 1,456 -0.28(-1.32%)
Dec 04, 2015 21.52 21.52 21.52 21.52 3 +0.00(+0.00%)
Dec 02, 2015 21.58 21.52 21.52 21.52 3 -0.23(-1.04%)
Dec 01, 2015 21.75 21.99 21.75 21.75 164 +0.23(+1.05%)
Nov 30, 2015 21.52 21.52 21.52 21.52 79 -0.06(-0.26%)
Nov 27, 2015 21.58 21.58 21.58 21.58 35 -0.04(-0.20%)
Nov 24, 2015 21.64 21.62 21.62 21.62 52 +0.07(+0.34%)
Nov 20, 2015 21.90 21.90 21.55 21.55 35 +0.31(+1.46%)
Nov 19, 2015 21.26 21.26 21.24 21.24 459 -1.13(-5.06%)
Nov 18, 2015 22.37 22.37 22.37 22.37 18 +1.01(+4.71%)
Nov 17, 2015 21.37 21.37 21.37 21.37 193 -0.71(-3.22%)
Nov 16, 2015 21.58 22.08 21.58 22.08 109 -0.56(-2.49%)
Nov 10, 2015 22.66 22.64 22.64 22.64 141 +1.80(+8.62%)
Nov 09, 2015 22.71 22.71 20.84 20.84 176 -1.81(-8.00%)
Nov 06, 2015 22.26 22.66 21.05 22.66 1,740 -0.18(-0.77%)
Nov 04, 2015 21.18 22.83 22.83 22.83 4 +1.88(+8.95%)
Nov 03, 2015 20.96 20.96 20.96 20.96 900 -0.19(-0.91%)
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.