Rand Capital Cp (NQ: RAND )

17.69 USD +0.78 (+4.60%)
Streaming Delayed Price Updated: 10:26 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.50 17.56 16.71 17.11 6,374 -0.62(-3.51%)
Jan 30, 2019 18.01 18.01 17.28 17.73 10,080 +0.00(+0.00%)
Jan 29, 2019 17.84 18.01 17.28 17.73 14,921 -0.11(-0.63%)
Jan 28, 2019 16.99 17.84 16.99 17.84 51,499 +0.85(+5.00%)
Jan 25, 2019 17.84 20.39 14.61 16.99 331,959 +4.19(+32.74%)
Jan 24, 2019 12.80 12.80 12.80 0 +0.00(+0.00%)
Jan 22, 2019 12.80 12.80 12.80 0 +0.00(+0.00%)
Jan 18, 2019 12.80 12.80 12.80 10 +0.00(+0.00%)
Jan 16, 2019 12.80 12.80 12.80 0 +0.00(+0.00%)
Jan 15, 2019 12.80 12.80 12.80 7 +0.00(+0.00%)
Jan 14, 2019 12.80 12.80 12.80 1 +0.00(+0.00%)
Jan 11, 2019 12.80 12.80 12.80 7 +0.00(+0.00%)
Jan 09, 2019 12.80 12.80 12.80 0 -1.19(-8.50%)
Jan 08, 2019 13.99 13.99 13.99 13.99 85 +0.01(+0.04%)
Jan 07, 2019 13.98 13.98 13.98 13.98 89 +1.47(+11.71%)
Jan 04, 2019 12.23 13.28 12.18 12.52 1,094 +0.00(+0.00%)
Jan 03, 2019 13.25 13.25 12.52 12.52 270 -0.37(-2.86%)
Jan 02, 2019 14.05 14.05 12.40 12.89 998 -1.27(-9.00%)
Dec 31, 2018 14.16 14.16 14.16 14.16 17 -0.45(-3.10%)
Dec 28, 2018 13.76 14.61 12.74 14.61 229 +0.85(+6.17%)
Dec 27, 2018 13.76 13.76 13.76 1 +0.01(+0.04%)
Dec 26, 2018 13.75 13.76 13.03 13.76 2,274 +1.30(+10.41%)
Dec 21, 2018 12.46 12.46 12.46 0 -0.06(-0.45%)
Dec 19, 2018 12.52 12.52 12.52 0 -0.41(-3.18%)
Dec 18, 2018 12.64 12.93 12.57 12.93 671 -0.50(-3.69%)
Dec 17, 2018 12.80 13.54 12.52 13.42 1,006 +0.40(+3.04%)
Dec 14, 2018 13.31 13.31 13.03 13.03 441 -0.34(-2.54%)
Dec 11, 2018 13.37 13.37 13.37 0 -0.06(-0.42%)
Dec 10, 2018 13.42 13.44 13.42 13.42 153 +0.06(+0.42%)
Dec 07, 2018 13.38 13.38 13.37 5 -0.02(-0.11%)
Dec 06, 2018 13.66 13.66 13.37 13.38 972 -0.21(-1.55%)
Dec 04, 2018 13.59 13.59 13.59 13.59 229 -0.13(-0.92%)
Dec 03, 2018 13.72 13.72 13.72 13.72 18 +0.13(+0.92%)
Nov 30, 2018 13.61 13.61 13.59 1 -0.01(-0.10%)
Nov 29, 2018 13.63 13.63 13.61 13.61 88 +0.01(+0.10%)
Nov 28, 2018 13.61 13.61 13.59 13.59 176 -0.08(-0.62%)
Nov 26, 2018 13.68 13.68 13.68 0 -0.08(-0.62%)
Nov 23, 2018 13.65 13.76 13.65 13.76 441 -0.02(-0.16%)
Nov 21, 2018 13.79 13.79 13.79 0 -0.03(-0.25%)
Nov 20, 2018 14.05 14.05 13.59 13.82 725 -0.06(-0.41%)
Nov 19, 2018 13.88 13.88 13.88 13.88 222 -0.06(-0.41%)
Nov 16, 2018 13.93 13.93 13.88 13.93 865 -0.23(-1.60%)
Nov 15, 2018 14.33 14.61 14.16 14.16 1,341 -0.11(-0.79%)
Nov 14, 2018 14.10 14.27 14.10 14.27 1,272 +0.40(+2.86%)
Nov 13, 2018 14.05 14.36 13.88 13.88 1,712 -0.79(-5.41%)
Nov 12, 2018 14.67 14.67 14.67 2 +0.00(+0.00%)
Nov 09, 2018 14.67 14.67 14.67 1 +0.00(+0.00%)
Nov 08, 2018 14.16 14.67 14.16 14.67 2,550 +0.51(+3.60%)
Nov 06, 2018 14.16 14.16 14.16 0 +0.00(+0.00%)
Nov 05, 2018 14.16 14.16 14.16 14.16 151 +0.00(+0.00%)
Nov 02, 2018 14.16 14.16 14.16 14.16 141 -0.45(-3.10%)
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.