Rand Capital Cp (NQ: RAND )

15.60 USD -0.56 (-3.46%)
Official Closing Price Updated: 4:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.326 8.609 8.269 8.326 7,193 +0.06(+0.68%)
Jan 28, 2005 8.156 8.269 8.156 8.269 459 -0.11(-1.35%)
Jan 27, 2005 8.043 8.609 8.043 8.383 3,652 +0.23(+2.78%)
Jan 26, 2005 8.326 8.609 8.156 8.156 4,572 -0.17(-2.04%)
Jan 25, 2005 8.439 8.722 7.986 8.326 13,811 +0.00(+0.00%)
Jan 24, 2005 8.156 8.439 8.099 8.326 6,293 -0.06(-0.68%)
Jan 21, 2005 7.930 8.553 7.930 8.383 10,593 +0.45(+5.71%)
Jan 20, 2005 7.873 8.383 7.703 7.930 10,231 +0.23(+2.94%)
Jan 19, 2005 8.043 8.156 7.703 7.703 15,921 -0.34(-4.23%)
Jan 18, 2005 8.156 8.156 7.986 8.043 1,341 -0.06(-0.70%)
Jan 14, 2005 8.105 8.156 8.099 8.099 1,076 +0.00(+0.00%)
Jan 13, 2005 8.060 8.213 8.060 8.099 5,073 -0.06(-0.69%)
Jan 12, 2005 7.930 8.213 7.816 8.156 4,819 +0.12(+1.48%)
Jan 11, 2005 8.156 8.156 7.986 8.037 3,442 -0.12(-1.46%)
Jan 10, 2005 8.269 8.383 8.099 8.156 1,589 +0.06(+0.70%)
Jan 07, 2005 8.213 8.609 8.043 8.099 12,270 -0.06(-0.69%)
Jan 06, 2005 8.326 8.326 8.099 8.156 5,395 -0.19(-2.24%)
Jan 05, 2005 8.439 9.062 8.213 8.343 4,711 -0.04(-0.47%)
Jan 04, 2005 8.558 8.722 8.156 8.383 11,941 -0.28(-3.27%)
Jan 03, 2005 9.119 9.119 8.553 8.666 10,275 -0.17(-1.92%)
Dec 31, 2004 9.459 9.459 8.779 8.836 8,545 +0.00(+0.00%)
Dec 30, 2004 8.609 9.402 8.609 8.836 11,070 +0.11(+1.30%)
Dec 29, 2004 9.085 9.085 8.553 8.722 14,248 -0.34(-3.75%)
Dec 28, 2004 8.666 10.37 8.553 9.062 65,396 +0.34(+3.90%)
Dec 27, 2004 8.156 9.232 8.043 8.722 21,398 +0.45(+5.48%)
Dec 23, 2004 8.326 8.326 8.043 8.269 2,118 -0.11(-1.35%)
Dec 22, 2004 8.553 8.553 8.326 8.383 2,877 -0.06(-0.67%)
Dec 21, 2004 8.383 8.836 8.156 8.439 5,296 +0.23(+2.76%)
Dec 20, 2004 8.269 8.326 8.213 8.213 3,319 -0.06(-0.68%)
Dec 17, 2004 7.986 8.502 7.816 8.269 11,635 +0.11(+1.39%)
Dec 16, 2004 8.326 8.496 7.991 8.156 5,137 -0.06(-0.69%)
Dec 15, 2004 8.779 8.779 8.043 8.213 12,252 -0.34(-3.97%)
Dec 14, 2004 9.119 9.232 8.553 8.553 9,428 -0.23(-2.58%)
Dec 13, 2004 8.269 9.629 8.213 8.779 37,465 +0.51(+6.16%)
Dec 10, 2004 8.609 8.609 8.213 8.269 6,426 -0.36(-4.14%)
Dec 09, 2004 8.553 8.949 8.553 8.626 9,004 -0.04(-0.46%)
Dec 08, 2004 8.156 9.346 7.760 8.666 38,383 +0.57(+6.99%)
Dec 07, 2004 8.722 8.722 8.043 8.099 10,911 -0.28(-3.38%)
Dec 06, 2004 8.609 8.779 8.156 8.383 14,442 -0.51(-5.73%)
Dec 03, 2004 9.629 9.629 8.666 8.892 7,715 -0.51(-5.42%)
Dec 02, 2004 8.326 9.402 8.269 9.402 22,599 +1.02(+12.16%)
Dec 01, 2004 8.156 8.666 8.043 8.383 8,933 +0.17(+2.07%)
Nov 30, 2004 8.496 8.779 8.213 8.213 5,208 -0.34(-3.97%)
Nov 29, 2004 9.062 9.062 8.213 8.553 18,661 -0.18(-2.01%)
Nov 26, 2004 9.289 9.289 8.609 8.728 3,566 -0.11(-1.22%)
Nov 24, 2004 9.855 9.969 8.609 8.836 19,580 -0.34(-3.70%)
Nov 23, 2004 8.779 9.969 8.609 9.176 29,714 +0.28(+3.18%)
Nov 22, 2004 9.459 9.515 8.553 8.892 13,294 -0.45(-4.85%)
Nov 19, 2004 9.515 10.03 9.062 9.346 22,493 -0.40(-4.07%)
Nov 18, 2004 9.799 10.31 9.062 9.742 44,191 -0.45(-4.44%)
Nov 17, 2004 9.912 11.21 9.912 10.20 36,476 +0.11(+1.12%)
Nov 16, 2004 10.48 11.89 9.855 10.08 54,555 -0.62(-5.82%)
Nov 15, 2004 10.31 12.40 9.629 10.70 176,838 +0.23(+2.16%)
Nov 12, 2004 14.10 14.10 10.20 10.48 309,837 -4.13(-28.29%)
Nov 11, 2004 12.52 17.56 11.33 14.61 1,953,393 +7.19(+96.95%)
Nov 10, 2004 7.363 7.533 7.306 7.420 16,472 +0.39(+5.56%)
Nov 09, 2004 7.250 7.250 7.023 7.029 1,589 -0.22(-3.05%)
Nov 08, 2004 7.250 7.250 7.250 7.250 459 +0.06(+0.79%)
Nov 05, 2004 7.193 7.193 7.193 7.193 1,800 +0.23(+3.25%)
Nov 04, 2004 6.967 7.306 6.910 6.967 1,112 -0.11(-1.60%)
Nov 03, 2004 7.306 7.306 7.080 7.080 1,076 -0.40(-5.30%)
Nov 02, 2004 7.193 7.646 7.080 7.476 3,795 +0.34(+4.76%)
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.