Rand Capital Cp (NQ: RAND )

18.75 USD +0.25 (+1.35%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.60 17.60 17.60 50,947 -0.55(-3.04%)
Dec 30, 2020 19.88 20.00 15.04 18.15 50,947 -3.10(-14.59%)
Dec 29, 2020 18.76 22.00 18.40 21.25 66,090 +3.18(+17.60%)
Dec 28, 2020 15.58 19.99 15.58 18.07 75,823 +2.49(+15.98%)
Dec 24, 2020 15.53 15.61 14.81 15.58 18,200 +0.70(+4.70%)
Dec 23, 2020 14.20 14.97 14.18 14.88 14,631 +0.98(+7.05%)
Dec 22, 2020 13.22 13.90 13.10 13.90 6,740 +0.92(+7.09%)
Dec 21, 2020 12.51 13.20 12.51 12.98 9,467 +0.72(+5.84%)
Dec 18, 2020 12.26 12.26 12.26 12.26 500 -0.24(-1.89%)
Dec 17, 2020 12.50 12.50 12.50 12.50 654 +0.00(+0.00%)
Dec 16, 2020 12.19 12.50 12.18 12.50 1,235 +0.20(+1.63%)
Dec 15, 2020 12.53 12.53 12.26 12.30 1,817 +0.04(+0.33%)
Dec 14, 2020 12.33 12.35 12.26 12.26 1,295 -0.36(-2.88%)
Dec 11, 2020 12.65 12.65 12.62 12.62 900 +0.45(+3.73%)
Dec 10, 2020 12.51 12.51 12.17 12.17 1,942 -0.29(-2.37%)
Dec 09, 2020 12.50 12.50 12.46 12.46 1,932 -0.04(-0.28%)
Dec 08, 2020 12.41 12.52 12.41 12.50 621 -0.03(-0.24%)
Dec 07, 2020 12.62 12.62 12.53 12.53 753 +0.09(+0.72%)
Dec 04, 2020 12.44 12.44 12.44 12.44 800 +0.10(+0.81%)
Dec 03, 2020 12.34 12.34 12.34 62 +0.00(+0.00%)
Dec 02, 2020 12.42 12.42 12.34 12.34 1,958 -0.16(-1.27%)
Dec 01, 2020 12.50 12.50 12.50 217 +0.00(+0.00%)
Nov 30, 2020 12.37 12.50 12.37 12.50 6,060 -0.06(-0.44%)
Nov 27, 2020 12.44 12.55 12.44 12.55 800 +0.21(+1.74%)
Nov 25, 2020 12.34 12.34 12.34 12.34 600 -0.23(-1.86%)
Nov 24, 2020 12.61 12.61 12.57 12.57 963 +0.16(+1.32%)
Nov 23, 2020 12.63 12.63 12.41 12.41 935 -0.04(-0.31%)
Nov 20, 2020 12.45 12.45 12.45 22 +0.00(+0.00%)
Nov 19, 2020 12.45 12.45 12.45 80 +0.00(+0.00%)
Nov 18, 2020 12.45 12.45 12.45 12.45 289 -0.30(-2.36%)
Nov 17, 2020 12.75 12.75 12.75 28 +0.00(+0.00%)
Nov 16, 2020 12.75 12.75 12.75 12.75 907 +0.67(+5.55%)
Nov 13, 2020 12.08 12.08 12.08 23 +0.00(+0.00%)
Nov 12, 2020 12.08 12.08 12.08 252 +0.00(+0.00%)
Nov 11, 2020 12.08 12.08 12.08 12.08 230 -0.90(-6.93%)
Nov 10, 2020 12.54 12.98 12.27 12.98 610 +0.45(+3.59%)
Nov 09, 2020 12.53 12.53 12.28 12.53 954 +0.05(+0.40%)
Nov 06, 2020 12.50 12.60 11.92 12.48 1,300 -0.31(-2.42%)
Nov 05, 2020 12.64 12.79 12.42 12.79 1,854 +0.30(+2.40%)
Nov 04, 2020 11.35 12.49 11.35 12.49 1,523 +0.57(+4.78%)
Nov 03, 2020 11.92 11.92 11.92 11.92 325 -0.88(-6.88%)
Nov 02, 2020 12.73 12.80 12.73 12.80 2,842 +0.03(+0.21%)
Oct 30, 2020 12.76 12.77 12.42 12.77 1,800 +0.00(+0.03%)
Oct 29, 2020 12.53 12.77 12.30 12.77 3,669 +0.19(+1.51%)
Oct 28, 2020 11.65 12.58 11.63 12.58 3,776 +0.99(+8.54%)
Oct 27, 2020 11.32 11.59 11.32 11.59 1,796 +0.47(+4.23%)
Oct 26, 2020 11.26 11.26 11.09 11.12 1,435 -0.14(-1.24%)
Oct 23, 2020 11.26 11.26 11.26 10 +0.00(+0.00%)
Oct 22, 2020 11.26 11.26 11.26 27 +0.00(+0.00%)
Oct 21, 2020 11.26 11.26 11.26 11.26 204 -0.02(-0.18%)
Oct 20, 2020 11.29 11.29 11.28 11.28 554 -0.13(-1.14%)
Oct 19, 2020 11.41 11.41 11.41 11.41 224 +0.12(+1.07%)
Oct 16, 2020 11.20 11.42 11.09 11.29 4,100 +0.02(+0.17%)
Oct 15, 2020 11.02 11.28 11.02 11.27 821 +0.12(+1.08%)
Oct 14, 2020 11.25 11.25 11.15 11.15 2,070 -0.03(-0.27%)
Oct 13, 2020 11.18 11.18 11.18 121 +0.00(+0.00%)
Oct 12, 2020 11.18 11.18 11.18 35 +0.00(+0.00%)
Oct 09, 2020 11.18 11.18 11.18 39 +0.00(+0.00%)
Oct 08, 2020 11.03 11.18 11.03 11.18 331 +0.03(+0.27%)
Oct 07, 2020 11.15 11.15 11.15 11.15 778 -0.01(-0.05%)
Oct 06, 2020 11.03 11.16 11.03 11.16 1,321 +0.01(+0.05%)
Oct 05, 2020 11.33 11.33 11.15 11.15 362 +0.05(+0.43%)
Oct 02, 2020 11.10 11.10 11.10 11.10 100 +0.20(+1.86%)
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.