Rand Capital Cp (NQ: RAND )

18.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.05 23.28 23.05 23.28 732 +0.25(+1.08%)
Jan 29, 2015 23.34 23.50 23.50 23.03 370 -0.48(-2.02%)
Jan 28, 2015 23.22 23.51 23.22 23.50 1,269 +0.38(+1.66%)
Jan 27, 2015 23.28 23.33 23.12 23.12 167 +0.15(+0.64%)
Jan 26, 2015 23.11 23.11 22.94 22.97 2,537 -0.02(-0.10%)
Jan 23, 2015 23.28 23.68 23.00 23.00 1,793 -0.28(-1.22%)
Jan 22, 2015 23.73 23.85 22.94 23.28 1,581 -0.11(-0.48%)
Jan 21, 2015 23.28 23.73 22.88 23.39 665 +0.06(+0.24%)
Jan 20, 2015 22.94 23.62 22.94 23.34 1,055 +0.45(+1.98%)
Jan 16, 2015 22.54 23.39 22.54 22.88 4,018 +0.26(+1.15%)
Jan 15, 2015 22.65 22.65 22.62 22.62 512 -0.20(-0.90%)
Jan 14, 2015 22.37 22.83 22.37 22.83 215 +0.06(+0.25%)
Jan 12, 2015 22.54 22.77 22.77 22.77 2 +0.34(+1.52%)
Jan 08, 2015 22.43 22.43 22.43 22.43 15 -0.23(-1.00%)
Jan 07, 2015 22.37 22.94 22.37 22.66 1,200 +0.05(+0.20%)
Jan 06, 2015 22.88 22.94 22.59 22.61 316 -0.33(-1.43%)
Jan 05, 2015 22.94 23.44 22.66 22.94 2,354 +0.34(+1.50%)
Jan 02, 2015 22.49 22.60 22.37 22.60 1,513 -0.57(-2.44%)
Dec 31, 2014 23.00 23.17 23.17 23.17 2,330 -0.06(-0.24%)
Dec 30, 2014 22.66 23.22 22.66 23.22 733 +0.11(+0.49%)
Dec 29, 2014 23.34 24.07 23.11 23.11 3,097 -0.23(-0.97%)
Dec 26, 2014 22.94 23.34 22.71 23.34 1,258 +0.77(+3.43%)
Dec 24, 2014 22.66 22.56 22.56 22.56 2,365 +0.09(+0.39%)
Dec 23, 2014 22.26 22.66 21.13 22.47 3,031 +0.67(+3.06%)
Dec 22, 2014 21.26 22.26 21.26 21.81 2,515 +0.45(+2.12%)
Dec 19, 2014 21.35 21.35 21.22 21.35 711 +0.00(+0.00%)
Dec 18, 2014 21.35 21.35 21.35 21.35 184 +0.09(+0.41%)
Dec 17, 2014 21.35 21.35 21.18 21.27 823 +0.03(+0.12%)
Dec 16, 2014 21.24 21.35 20.90 21.24 2,724 +0.06(+0.27%)
Dec 15, 2014 20.56 21.24 20.50 21.18 3,086 +0.68(+3.31%)
Dec 12, 2014 20.45 21.18 20.45 20.50 1,288 -0.23(-1.11%)
Dec 11, 2014 21.18 21.18 20.73 20.73 652 -0.17(-0.80%)
Dec 10, 2014 21.24 21.24 20.90 20.90 112 -0.28(-1.34%)
Dec 09, 2014 21.18 21.18 20.62 21.18 1,798 +0.32(+1.54%)
Dec 08, 2014 21.18 21.18 20.11 20.86 396 -0.32(-1.52%)
Dec 05, 2014 21.07 21.18 20.67 21.18 918 +0.00(+0.00%)
Dec 04, 2014 21.18 21.24 21.07 21.18 909 +0.11(+0.54%)
Dec 03, 2014 20.90 21.24 20.73 21.07 1,890 +0.79(+3.91%)
Dec 02, 2014 20.22 20.62 20.22 20.28 559 -0.40(-1.92%)
Dec 01, 2014 20.16 21.01 19.82 20.67 5,261 +0.51(+2.53%)
Nov 26, 2014 20.39 20.16 20.16 20.16 1 +0.06(+0.28%)
Nov 25, 2014 21.07 21.13 19.94 20.11 773 -0.34(-1.66%)
Nov 24, 2014 19.43 21.13 19.09 20.45 2,007 +1.30(+6.80%)
Nov 21, 2014 19.71 19.82 18.75 19.14 1,947 -0.68(-3.43%)
Nov 20, 2014 19.26 19.82 18.80 19.82 9,506 +0.85(+4.48%)
Nov 19, 2014 17.67 18.97 17.67 18.97 29,858 +1.59(+9.12%)
Nov 18, 2014 17.39 17.39 17.39 17.39 372 -0.17(-0.96%)
Nov 17, 2014 17.33 17.67 16.88 17.56 4,235 +0.28(+1.64%)
Nov 14, 2014 17.50 17.50 17.20 17.28 1,677 -0.40(-2.24%)
Nov 13, 2014 17.28 17.67 17.28 17.67 722 +0.05(+0.31%)
Nov 12, 2014 17.58 17.62 17.58 17.62 132 +0.04(+0.23%)
Nov 11, 2014 17.67 17.67 17.39 17.58 207 +0.00(+0.03%)
Nov 10, 2014 17.57 17.57 17.57 17.57 52 +0.13(+0.73%)
Nov 07, 2014 17.28 17.44 17.28 17.44 279 +0.17(+0.98%)
Nov 06, 2014 17.28 17.28 17.28 17.28 785 -0.00(-0.00%)
Nov 05, 2014 17.28 17.28 17.28 17.28 192 -0.34(-1.93%)
Nov 04, 2014 17.33 17.61 17.28 17.61 1,509 +0.28(+1.63%)
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.