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, 2009 21.24 22.54 21.24 22.54 70 +1.30(+6.13%)
Jan 29, 2009 19.77 21.24 18.12 21.24 453 +3.12(+17.19%)
Jan 28, 2009 18.12 18.12 18.12 18.12 35 +0.00(+0.00%)
Jan 27, 2009 19.37 19.37 18.12 18.12 865 +0.06(+0.31%)
Jan 26, 2009 19.82 19.82 17.90 18.07 2,111 -1.76(-8.86%)
Jan 23, 2009 19.82 19.82 19.82 19.82 176 +0.00(+0.00%)
Jan 22, 2009 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Jan 21, 2009 19.82 19.82 19.82 19.82 355 +0.00(+0.00%)
Jan 16, 2009 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Jan 15, 2009 19.82 19.88 19.82 19.82 882 +0.00(+0.00%)
Jan 13, 2009 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Jan 12, 2009 19.82 19.82 19.82 19.82 193 +0.00(+0.00%)
Jan 08, 2009 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Jan 07, 2009 19.82 19.82 19.82 19.82 264 +0.00(+0.00%)
Jan 06, 2009 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Jan 05, 2009 19.82 19.82 19.82 19.82 388 +0.00(+0.00%)
Dec 31, 2008 19.82 19.82 19.82 19.82 17 +0.68(+3.55%)
Dec 30, 2008 19.14 19.14 19.14 19.14 0 +0.00(+0.00%)
Dec 29, 2008 19.14 19.14 19.14 19.14 17 -0.31(-1.57%)
Dec 24, 2008 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Dec 23, 2008 19.45 19.45 19.45 19.45 17 -0.37(-1.89%)
Dec 17, 2008 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Dec 16, 2008 19.82 19.82 19.82 19.82 1,566 +0.00(+0.00%)
Dec 15, 2008 19.82 19.82 19.82 19.82 882 +0.00(+0.00%)
Dec 12, 2008 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Dec 11, 2008 19.82 19.82 19.82 19.82 229 +0.00(+0.00%)
Dec 10, 2008 19.82 19.82 19.82 19.82 176 +0.00(+0.00%)
Dec 05, 2008 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Dec 04, 2008 19.82 19.82 19.82 19.82 852 +0.00(+0.00%)
Dec 02, 2008 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Dec 01, 2008 17.84 19.82 17.84 19.82 211 -0.57(-2.78%)
Nov 28, 2008 20.39 20.39 20.39 20.39 17 +0.57(+2.86%)
Nov 26, 2008 19.71 19.82 19.71 19.82 268 +0.28(+1.45%)
Nov 25, 2008 19.48 19.54 19.48 19.54 1,347 +1.13(+6.15%)
Nov 24, 2008 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Nov 21, 2008 18.41 18.46 18.41 18.41 829 +0.00(+0.00%)
Nov 20, 2008 18.41 18.41 18.41 18.41 194 +0.79(+4.50%)
Nov 19, 2008 18.41 18.41 17.61 17.61 1,465 -0.79(-4.31%)
Nov 18, 2008 18.41 18.41 18.41 18.41 459 +0.00(+0.00%)
Nov 17, 2008 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Nov 14, 2008 17.61 18.41 17.61 18.41 245 +0.00(+0.00%)
Nov 13, 2008 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Nov 12, 2008 18.41 18.41 18.41 18.41 176 +0.56(+3.11%)
Nov 11, 2008 17.85 17.85 17.85 17.85 17 -1.97(-9.94%)
Nov 10, 2008 18.29 19.82 18.29 19.82 220 -1.06(-5.10%)
Nov 07, 2008 19.82 20.89 19.82 20.89 156 +1.06(+5.37%)
Nov 06, 2008 18.69 21.47 16.99 19.82 993 +1.42(+7.69%)
Nov 05, 2008 18.41 18.41 18.41 18.41 105 -4.25(-18.75%)
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.