Rand Capital Cp (NQ: RAND )

18.18 USD -0.48 (-2.57%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.90 14.95 14.81 14.81 617 -0.25(-1.68%)
Feb 27, 2020 15.17 15.20 15.07 15.07 4,314 -0.13(-0.88%)
Feb 26, 2020 15.20 15.20 15.20 15.20 353 +0.13(+0.89%)
Feb 25, 2020 15.63 15.78 15.07 15.07 899 -0.64(-4.10%)
Feb 24, 2020 15.71 15.71 15.71 2 +0.00(+0.00%)
Feb 21, 2020 15.92 15.92 15.71 15.71 1,677 -0.21(-1.29%)
Feb 20, 2020 15.86 15.92 15.86 15.92 306 +0.06(+0.36%)
Feb 19, 2020 15.86 15.86 15.86 1 +0.00(+0.00%)
Feb 18, 2020 15.63 15.86 15.57 15.86 2,159 +0.40(+2.56%)
Feb 14, 2020 15.63 15.69 15.46 15.46 353 -0.34(-2.15%)
Feb 13, 2020 15.80 15.80 15.80 9 +0.00(+0.00%)
Feb 12, 2020 15.80 15.80 15.80 0 +0.00(+0.00%)
Feb 11, 2020 15.35 15.80 15.35 15.80 334 +0.68(+4.49%)
Feb 10, 2020 15.12 15.12 15.12 23 +0.00(+0.00%)
Feb 07, 2020 15.58 15.58 15.12 15.12 617 -0.68(-4.30%)
Feb 06, 2020 15.80 15.80 15.80 4 +0.00(+0.00%)
Feb 05, 2020 15.80 15.80 15.80 1 +0.00(+0.00%)
Feb 04, 2020 15.75 15.80 15.75 15.80 163 +0.54(+3.53%)
Feb 03, 2020 15.69 15.80 15.12 15.26 1,029 +0.05(+0.31%)
Jan 31, 2020 15.22 15.22 15.22 15.22 441 +0.09(+0.63%)
Jan 29, 2020 15.12 15.12 15.12 0 -0.36(-2.32%)
Jan 28, 2020 15.18 15.48 15.18 15.48 94 +0.42(+2.76%)
Jan 27, 2020 15.07 15.07 15.07 15.07 59 -0.11(-0.75%)
Jan 24, 2020 15.48 15.48 15.18 15.18 123 -0.74(-4.63%)
Jan 23, 2020 15.41 15.97 15.41 15.92 573 +0.65(+4.23%)
Jan 22, 2020 15.27 15.27 15.27 15.27 32 -0.08(-0.52%)
Jan 21, 2020 15.29 15.35 15.29 15.35 162 +0.00(+0.00%)
Jan 17, 2020 15.35 15.35 15.35 15.35 88 +0.00(+0.00%)
Jan 15, 2020 15.35 15.35 15.35 0 +0.00(+0.00%)
Jan 14, 2020 14.90 15.35 14.90 15.35 302 -0.07(-0.48%)
Jan 13, 2020 15.07 15.52 15.07 15.42 105 +0.36(+2.37%)
Jan 10, 2020 15.12 15.18 15.07 15.07 1,306 +0.17(+1.14%)
Jan 09, 2020 15.07 15.46 14.90 14.90 909 -0.34(-2.23%)
Jan 08, 2020 15.41 15.60 15.07 15.24 1,029 -0.79(-4.95%)
Jan 07, 2020 16.03 16.09 16.03 16.03 576 +0.16(+1.02%)
Jan 06, 2020 15.97 15.97 15.86 15.87 609 +0.12(+0.77%)
Jan 03, 2020 15.37 15.86 15.37 15.75 617 +0.46(+3.00%)
Jan 02, 2020 15.29 15.29 15.29 15.29 152 +0.09(+0.59%)
Dec 31, 2019 15.07 15.23 15.07 15.20 264 +0.07(+0.49%)
Dec 30, 2019 15.07 15.24 15.07 15.12 1,522 -0.68(-4.30%)
Dec 27, 2019 15.29 15.80 15.12 15.80 1,182 +0.51(+3.33%)
Dec 26, 2019 15.07 15.58 15.07 15.29 1,357 +0.04(+0.23%)
Dec 24, 2019 15.25 15.26 15.25 15.26 335 -0.01(-0.05%)
Dec 23, 2019 15.31 15.41 15.26 15.26 1,280 -0.14(-0.92%)
Dec 20, 2019 15.41 15.58 15.24 15.41 1,165 -0.00(-0.03%)
Dec 19, 2019 15.33 15.41 15.24 15.41 726 +0.17(+1.14%)
Dec 18, 2019 15.41 15.41 15.24 15.24 815 -0.23(-1.46%)
Dec 17, 2019 15.29 15.46 15.12 15.46 655 +0.51(+3.41%)
Dec 16, 2019 15.45 15.60 14.61 14.95 3,414 -0.85(-5.38%)
Dec 13, 2019 16.03 16.03 15.26 15.80 2,930 +0.39(+2.55%)
Dec 12, 2019 15.36 15.45 14.50 15.41 414 +0.03(+0.20%)
Dec 11, 2019 15.02 15.38 15.02 15.38 300 +0.42(+2.84%)
Dec 10, 2019 15.01 15.29 14.95 14.95 153 -0.40(-2.58%)
Dec 09, 2019 15.15 15.52 15.15 15.35 1,447 +0.40(+2.65%)
Dec 06, 2019 15.16 15.16 14.95 14.95 264 -0.06(-0.38%)
Dec 05, 2019 15.01 15.01 15.01 15.01 84 -0.44(-2.83%)
Dec 04, 2019 15.45 15.45 15.45 3 +0.00(+0.00%)
Dec 03, 2019 14.50 15.46 14.50 15.45 373 -0.07(-0.47%)
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.