Rand Capital Cp (NQ: RAND )

15.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.84 17.84 17.84 17.84 52 +0.45(+2.60%)
Jan 30, 2014 18.35 18.35 17.39 17.39 165 -0.96(-5.24%)
Jan 29, 2014 18.35 18.35 18.35 18.35 36 -0.06(-0.31%)
Jan 27, 2014 18.41 18.41 18.41 18.41 5 +0.57(+3.17%)
Jan 24, 2014 17.84 18.12 17.84 17.84 644 -0.11(-0.63%)
Jan 23, 2014 18.01 18.29 17.44 17.95 3,575 -0.17(-0.94%)
Jan 22, 2014 18.01 18.12 17.50 18.12 2,485 +0.11(+0.63%)
Jan 21, 2014 18.01 18.01 18.01 18.01 58 +0.17(+0.95%)
Jan 17, 2014 17.95 17.84 17.84 17.84 2,171 +0.34(+1.94%)
Jan 16, 2014 17.61 17.73 17.50 17.50 905 +0.07(+0.40%)
Jan 14, 2014 17.43 17.43 17.43 17.43 0 -0.47(-2.60%)
Jan 13, 2014 17.90 17.90 17.90 17.90 529 +0.00(+0.00%)
Jan 10, 2014 17.84 17.90 17.56 17.90 448 +0.85(+4.98%)
Jan 09, 2014 17.05 17.05 17.05 17.05 92 +0.06(+0.33%)
Jan 07, 2014 17.28 16.99 16.99 16.99 1,147 -0.34(-1.96%)
Jan 06, 2014 17.33 17.53 17.33 17.33 638 -0.00(-0.00%)
Jan 02, 2014 17.33 17.33 17.33 17.33 0 -0.06(-0.32%)
Dec 30, 2013 17.33 17.39 17.39 17.39 388 +0.01(+0.04%)
Dec 27, 2013 17.67 17.67 17.38 17.38 386 -0.29(-1.64%)
Dec 26, 2013 17.61 17.67 17.61 17.67 75 +0.28(+1.63%)
Dec 24, 2013 17.39 17.78 17.39 17.39 1,551 -0.51(-2.84%)
Dec 23, 2013 17.95 17.95 17.90 17.90 63 -0.17(-0.94%)
Dec 20, 2013 18.07 18.07 18.07 18.07 73 +1.02(+5.98%)
Dec 19, 2013 16.99 17.11 16.94 17.05 1,064 -0.28(-1.63%)
Dec 18, 2013 17.33 17.33 17.33 17.33 37 +0.17(+0.99%)
Dec 17, 2013 17.69 17.69 17.16 17.16 572 +0.40(+2.36%)
Dec 16, 2013 17.11 17.61 16.77 16.77 1,918 -0.81(-4.59%)
Dec 12, 2013 17.61 17.57 17.57 17.57 353 -0.10(-0.56%)
Dec 11, 2013 17.50 18.07 17.50 17.67 766 +0.40(+2.33%)
Dec 10, 2013 17.73 17.78 17.27 17.27 240 -0.52(-2.90%)
Dec 09, 2013 17.50 17.78 17.44 17.78 812 +0.23(+1.29%)
Dec 06, 2013 17.44 17.84 17.05 17.56 0 +0.28(+1.64%)
Dec 05, 2013 17.61 17.61 17.28 17.28 0 -0.57(-3.17%)
Dec 04, 2013 16.99 17.84 16.99 17.84 0 +0.79(+4.65%)
Dec 03, 2013 17.84 17.84 16.94 17.05 0 -0.74(-4.14%)
Dec 02, 2013 17.61 17.84 17.28 17.78 0 +0.96(+5.72%)
Nov 29, 2013 17.84 17.84 15.92 16.82 0 -0.34(-1.98%)
Nov 27, 2013 17.62 17.85 16.48 17.16 0 -0.68(-3.81%)
Nov 26, 2013 16.99 18.12 16.99 17.84 0 +0.51(+2.94%)
Nov 25, 2013 16.99 17.33 16.82 17.33 0 +0.25(+1.49%)
Nov 22, 2013 16.09 18.12 15.58 17.08 0 +0.77(+4.71%)
Nov 21, 2013 16.14 16.31 16.14 16.31 0 +0.05(+0.33%)
Nov 20, 2013 15.86 16.26 15.86 16.26 0 +0.23(+1.41%)
Nov 19, 2013 15.75 16.03 15.58 16.03 0 -0.51(-3.08%)
Nov 18, 2013 16.65 16.65 16.50 16.54 0 -0.11(-0.65%)
Nov 15, 2013 16.65 16.65 15.35 16.65 0 +0.45(+2.76%)
Nov 14, 2013 16.15 16.20 16.14 16.20 0 -0.45(-2.72%)
Nov 12, 2013 16.71 16.65 16.65 16.65 194 +0.00(+0.00%)
Nov 11, 2013 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 08, 2013 16.71 16.71 16.48 16.65 0 +0.51(+3.16%)
Nov 06, 2013 16.03 16.14 16.14 16.14 158 +0.11(+0.71%)
Nov 05, 2013 16.54 16.54 15.92 16.03 0 -0.50(-3.05%)
Nov 04, 2013 15.97 16.53 15.97 16.53 0 +0.11(+0.66%)
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.