Rand Capital Cp (NQ: RAND )

16.16 USD -0.24 (-1.47%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.77 26.05 23.77 25.15 4,735 +0.91(+3.74%)
Jan 30, 2007 24.13 24.64 24.07 24.24 1,764 +0.74(+3.13%)
Jan 29, 2007 26.17 26.17 23.45 23.51 4,549 -1.36(-5.47%)
Jan 26, 2007 22.66 26.85 22.66 24.86 15,457 +2.15(+9.48%)
Jan 25, 2007 23.11 23.73 22.65 22.71 6,515 -0.23(-0.99%)
Jan 24, 2007 22.32 22.94 22.26 22.94 1,101 +0.45(+2.01%)
Jan 23, 2007 22.20 22.54 21.98 22.49 1,907 +0.85(+3.93%)
Jan 22, 2007 22.66 22.71 21.07 21.64 4,502 -1.02(-4.50%)
Jan 19, 2007 21.58 22.94 18.12 22.66 10,704 +1.08(+4.99%)
Jan 18, 2007 23.11 23.11 21.24 21.58 4,322 -1.42(-6.16%)
Jan 17, 2007 24.07 24.07 22.77 23.00 4,183 -1.08(-4.47%)
Jan 16, 2007 23.62 26.00 23.51 24.07 21,459 +0.91(+3.91%)
Jan 12, 2007 20.50 23.51 20.50 23.17 11,879 +2.49(+12.05%)
Jan 11, 2007 20.50 20.67 20.11 20.67 1,703 +0.28(+1.39%)
Jan 10, 2007 20.16 20.56 20.11 20.39 1,052 +0.28(+1.41%)
Jan 09, 2007 21.13 21.13 19.39 20.11 11,882 -0.28(-1.39%)
Jan 08, 2007 21.24 21.24 19.14 20.39 10,756 -0.45(-2.17%)
Jan 05, 2007 21.07 21.07 19.54 20.84 2,845 +0.17(+0.82%)
Jan 04, 2007 21.07 21.07 19.88 20.67 2,083 +0.06(+0.27%)
Jan 03, 2007 20.11 20.62 19.31 20.62 2,829 +0.79(+4.00%)
Dec 29, 2006 19.26 20.11 19.26 19.82 5,245 +0.57(+2.94%)
Dec 28, 2006 19.71 20.05 18.29 19.26 4,373 -0.40(-2.02%)
Dec 27, 2006 19.54 19.65 19.43 19.65 4,941 +0.23(+1.17%)
Dec 26, 2006 19.43 19.60 19.43 19.43 3,408 +0.00(+0.00%)
Dec 22, 2006 20.11 20.11 19.03 19.43 5,140 -0.51(-2.56%)
Dec 21, 2006 18.30 19.99 18.29 19.94 4,543 +1.64(+8.98%)
Dec 20, 2006 18.12 18.46 18.12 18.29 1,973 +0.00(+0.00%)
Dec 19, 2006 18.24 18.52 18.12 18.29 2,088 +0.11(+0.59%)
Dec 18, 2006 18.12 18.57 18.12 18.19 5,967 +0.40(+2.26%)
Dec 15, 2006 18.70 18.70 17.78 17.78 2,527 -1.19(-6.27%)
Dec 14, 2006 20.22 20.39 18.24 18.97 7,925 -1.42(-6.94%)
Dec 13, 2006 20.73 20.96 19.82 20.39 4,496 -0.51(-2.44%)
Dec 12, 2006 19.43 21.81 18.97 20.90 9,955 +1.64(+8.53%)
Dec 11, 2006 19.31 19.54 17.39 19.26 11,170 +0.74(+3.98%)
Dec 08, 2006 18.86 19.60 18.12 18.52 11,100 -0.74(-3.82%)
Dec 07, 2006 21.52 21.69 17.67 19.26 16,581 -2.44(-11.23%)
Dec 06, 2006 21.75 23.51 21.58 21.69 6,458 +0.00(+0.00%)
Dec 05, 2006 24.07 24.35 21.52 21.69 14,991 -1.36(-5.90%)
Dec 04, 2006 23.22 25.20 21.24 23.05 29,977 +0.23(+0.99%)
Dec 01, 2006 22.37 24.75 20.50 22.83 23,973 +0.51(+2.28%)
Nov 30, 2006 19.82 29.11 19.31 22.32 182,381 +4.02(+21.98%)
Nov 29, 2006 19.26 19.26 17.11 18.29 11,386 +1.64(+9.86%)
Nov 28, 2006 16.99 18.69 15.86 16.65 15,854 -0.28(-1.67%)
Nov 27, 2006 15.29 19.54 15.29 16.94 29,445 +1.93(+12.83%)
Nov 24, 2006 14.56 15.01 14.55 15.01 2,968 +0.62(+4.33%)
Nov 22, 2006 13.93 14.56 13.88 14.39 1,844 +0.79(+5.83%)
Nov 21, 2006 13.59 13.82 13.59 13.59 2,544 -0.05(-0.40%)
Nov 20, 2006 13.59 13.73 13.59 13.65 1,001 -0.00(-0.02%)
Nov 17, 2006 14.39 14.56 13.59 13.65 866 -0.74(-5.12%)
Nov 16, 2006 13.59 14.39 12.86 14.39 10,908 +0.79(+5.83%)
Nov 15, 2006 13.88 13.88 13.59 13.59 4,142 -0.57(-4.00%)
Nov 14, 2006 14.44 14.44 13.59 14.16 12,215 -0.28(-1.96%)
Nov 13, 2006 15.12 15.12 14.44 14.44 2,785 -0.51(-3.41%)
Nov 10, 2006 15.01 15.01 14.16 14.95 7,454 +0.23(+1.54%)
Nov 09, 2006 14.73 15.41 12.18 14.73 19,551 +0.00(+0.00%)
Nov 08, 2006 14.73 15.12 14.73 14.73 3,316 -0.23(-1.52%)
Nov 07, 2006 15.35 15.35 14.16 14.95 4,511 +0.74(+5.18%)
Nov 06, 2006 13.93 14.84 13.82 14.22 5,918 +0.40(+2.87%)
Nov 03, 2006 15.46 15.75 12.12 13.82 21,807 -1.81(-11.60%)
Nov 02, 2006 15.07 18.12 13.88 15.63 24,877 +0.57(+3.76%)
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.