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 30, 2004 6.910 7.930 6.689 7.086 4,731 +0.01(+0.08%)
Jan 29, 2004 7.646 7.646 6.514 7.080 9,198 -0.51(-6.72%)
Jan 28, 2004 8.156 8.156 7.590 7.590 1,112 -0.57(-6.94%)
Jan 27, 2004 8.269 8.269 8.099 8.156 617 -0.28(-3.36%)
Jan 26, 2004 8.496 8.496 8.099 8.439 353 -0.06(-0.67%)
Jan 23, 2004 8.269 8.609 7.873 8.496 882 +0.68(+8.70%)
Jan 22, 2004 8.162 8.162 7.760 7.816 317 -0.34(-4.17%)
Jan 21, 2004 8.383 8.383 8.156 8.156 476 +0.23(+2.86%)
Jan 20, 2004 7.533 8.779 7.533 7.930 3,178 +0.06(+0.72%)
Jan 16, 2004 8.043 8.722 7.420 7.873 6,338 +0.00(+0.00%)
Jan 15, 2004 7.544 7.873 7.476 7.873 829 +0.17(+2.21%)
Jan 14, 2004 7.986 7.986 7.703 7.703 662 -0.23(-2.86%)
Jan 13, 2004 7.703 7.930 7.703 7.930 935 -0.11(-1.41%)
Jan 12, 2004 7.986 8.043 7.986 8.043 353 +0.06(+0.71%)
Jan 09, 2004 7.873 7.986 7.873 7.986 644 +0.06(+0.71%)
Jan 08, 2004 7.760 7.930 7.137 7.930 3,354 +0.12(+1.52%)
Jan 07, 2004 7.816 7.816 7.811 7.811 763 -0.35(-4.24%)
Jan 06, 2004 9.062 9.062 7.873 8.156 5,014 -0.91(-10.00%)
Jan 05, 2004 7.137 9.346 7.137 9.062 17,902 +1.47(+19.40%)
Jan 02, 2004 8.156 8.156 7.137 7.590 2,630 -0.62(-7.59%)
Dec 31, 2003 7.703 8.213 7.363 8.213 8,209 +0.57(+7.41%)
Dec 30, 2003 6.287 8.213 6.287 7.646 6,885 +1.59(+26.17%)
Dec 29, 2003 6.344 6.344 5.890 6.060 721 +0.06(+0.94%)
Dec 26, 2003 6.344 6.344 5.777 6.004 11,687 -0.34(-5.36%)
Dec 24, 2003 6.344 6.344 6.344 6.344 0 +0.00(+0.00%)
Dec 23, 2003 6.287 6.514 6.287 6.344 6,250 -0.11(-1.75%)
Dec 22, 2003 7.023 7.023 6.344 6.457 2,683 -0.23(-3.39%)
Dec 19, 2003 7.137 7.193 6.683 6.683 5,314 -0.62(-8.53%)
Dec 18, 2003 7.363 7.363 7.306 7.306 88 +0.00(+0.00%)
Dec 17, 2003 7.306 7.363 7.306 7.306 264 +0.11(+1.57%)
Dec 16, 2003 7.193 7.250 7.193 7.193 1,200 -0.11(-1.47%)
Dec 15, 2003 7.363 7.363 7.301 7.301 247 -0.06(-0.85%)
Dec 12, 2003 7.363 7.363 7.363 7.363 0 +0.00(+0.00%)
Dec 11, 2003 7.363 7.363 7.363 7.363 88 +0.00(+0.00%)
Dec 10, 2003 7.816 8.156 7.080 7.363 10,116 -0.28(-3.70%)
Dec 09, 2003 7.646 7.646 7.646 7.646 3,531 +0.00(+0.00%)
Dec 08, 2003 7.476 7.646 7.476 7.646 300 +0.06(+0.75%)
Dec 05, 2003 7.590 7.646 7.590 7.590 264 +0.00(+0.00%)
Dec 04, 2003 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Dec 03, 2003 7.590 7.590 7.590 7.590 229 -0.06(-0.74%)
Dec 02, 2003 7.646 7.646 7.476 7.646 635 +0.06(+0.75%)
Dec 01, 2003 7.816 7.930 7.590 7.590 600 +0.11(+1.52%)
Nov 28, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Nov 26, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Nov 25, 2003 7.646 7.652 7.476 7.476 229 -0.68(-8.33%)
Nov 24, 2003 8.156 8.156 8.156 8.156 406 +0.51(+6.67%)
Nov 21, 2003 8.099 8.099 8.099 7.646 847 -0.28(-3.57%)
Nov 20, 2003 7.760 7.930 7.476 7.930 1,521 +0.17(+2.19%)
Nov 19, 2003 7.754 7.760 7.754 7.760 282 +0.11(+1.48%)
Nov 18, 2003 7.646 7.646 7.646 7.646 0 +0.00(+0.00%)
Nov 17, 2003 7.646 8.326 7.646 7.646 1,129 -0.40(-4.93%)
Nov 14, 2003 7.760 8.043 7.760 8.043 441 +0.34(+4.41%)
Nov 13, 2003 7.425 7.703 7.193 7.703 176 +0.51(+7.09%)
Nov 12, 2003 7.193 7.193 7.193 7.193 0 +0.00(+0.00%)
Nov 11, 2003 7.193 7.193 7.193 7.193 0 +0.00(+0.00%)
Nov 10, 2003 7.193 7.193 7.193 7.193 35 +0.00(+0.00%)
Nov 07, 2003 7.137 7.193 7.137 7.193 459 -0.34(-4.51%)
Nov 06, 2003 7.533 7.533 7.533 7.533 88 -0.17(-2.21%)
Nov 05, 2003 7.476 7.703 7.476 7.703 132 +0.23(+3.03%)
Nov 04, 2003 7.873 7.873 7.476 7.476 291 -0.45(-5.71%)
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.