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, 2006 7.363 7.646 7.363 7.646 907 +0.28(+3.85%)
Jan 30, 2006 7.649 7.649 7.363 7.363 2,489 -0.57(-7.14%)
Jan 27, 2006 7.363 7.929 7.363 7.929 388 +0.23(+2.93%)
Jan 26, 2006 7.703 7.703 7.703 7.703 0 +0.00(+0.00%)
Jan 25, 2006 7.420 7.703 7.420 7.703 953 +0.34(+4.62%)
Jan 24, 2006 7.363 7.363 7.363 7.363 1,235 +0.00(+0.00%)
Jan 23, 2006 7.363 7.363 7.363 7.363 176 -0.03(-0.38%)
Jan 20, 2006 7.363 7.391 7.363 7.391 582 -0.08(-1.14%)
Jan 19, 2006 7.476 7.646 7.476 7.476 1,562 +0.00(+0.00%)
Jan 18, 2006 7.533 7.533 7.476 7.476 141 -0.17(-2.22%)
Jan 17, 2006 7.646 7.646 7.646 7.646 221 +0.00(+0.00%)
Jan 13, 2006 7.646 7.646 7.646 7.646 17 +0.11(+1.50%)
Jan 12, 2006 7.590 7.590 7.533 7.533 176 -0.11(-1.48%)
Jan 11, 2006 7.533 7.930 7.533 7.646 666 +0.17(+2.27%)
Jan 10, 2006 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Jan 09, 2006 7.476 7.476 7.476 7.476 35 -0.62(-7.69%)
Jan 06, 2006 7.482 8.099 7.476 8.099 529 +0.62(+8.33%)
Jan 05, 2006 7.703 8.213 7.476 7.476 423 -0.06(-0.75%)
Jan 04, 2006 7.533 7.547 7.533 7.533 132 -0.06(-0.75%)
Jan 03, 2006 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Dec 30, 2005 7.537 7.590 7.537 7.590 397 +0.00(+0.00%)
Dec 29, 2005 7.476 7.986 7.476 7.590 1,262 -0.62(-7.58%)
Dec 28, 2005 8.099 8.213 8.099 8.212 2,648 +0.23(+2.83%)
Dec 27, 2005 7.986 8.439 7.986 7.986 2,577 +0.06(+0.71%)
Dec 23, 2005 7.930 7.930 7.930 7.930 0 +0.00(+0.00%)
Dec 22, 2005 7.816 7.986 7.363 7.930 5,508 +0.11(+1.45%)
Dec 21, 2005 7.816 7.873 7.760 7.816 847 -0.06(-0.72%)
Dec 20, 2005 8.213 8.496 7.873 7.873 2,842 -0.34(-4.14%)
Dec 19, 2005 7.646 8.213 7.646 8.213 2,104 +0.17(+2.12%)
Dec 16, 2005 8.213 8.213 7.476 8.042 591 -0.17(-2.08%)
Dec 15, 2005 7.873 8.666 7.646 8.213 3,027 +0.11(+1.40%)
Dec 14, 2005 7.363 8.213 7.363 8.099 9,336 +0.68(+9.16%)
Dec 13, 2005 6.684 7.420 6.683 7.420 5,314 +0.34(+4.80%)
Dec 12, 2005 7.080 7.080 7.080 7.080 70 +0.00(+0.00%)
Dec 09, 2005 7.080 7.080 7.080 7.080 0 +0.00(+0.00%)
Dec 08, 2005 7.080 7.080 7.080 7.080 17 +0.45(+6.84%)
Dec 07, 2005 6.514 6.683 6.514 6.627 88 +0.00(+0.00%)
Dec 06, 2005 6.514 6.797 6.514 6.627 781 -0.23(-3.31%)
Dec 05, 2005 6.853 6.853 6.853 6.853 105 +0.00(+0.00%)
Dec 02, 2005 6.683 6.853 6.683 6.853 194 +0.06(+0.83%)
Dec 01, 2005 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Nov 30, 2005 6.627 6.797 6.627 6.797 278 +0.17(+2.56%)
Nov 29, 2005 6.627 6.627 6.627 6.627 0 +0.00(+0.00%)
Nov 28, 2005 6.683 6.853 6.627 6.627 1,324 -0.23(-3.31%)
Nov 25, 2005 6.853 6.853 6.853 6.853 0 +0.00(+0.00%)
Nov 23, 2005 6.230 7.080 6.230 6.853 1,041 -0.06(-0.82%)
Nov 22, 2005 6.514 7.080 6.514 6.910 141 +0.06(+0.83%)
Nov 21, 2005 6.972 6.972 6.853 6.853 70 -0.51(-6.92%)
Nov 18, 2005 7.363 7.363 7.363 7.363 0 +0.00(+0.00%)
Nov 17, 2005 7.363 7.873 7.306 7.363 1,288 +0.28(+4.00%)
Nov 16, 2005 7.080 7.080 7.080 7.080 70 +0.11(+1.63%)
Nov 15, 2005 6.797 7.873 6.797 6.967 1,572 -0.51(-6.82%)
Nov 14, 2005 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Nov 11, 2005 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Nov 10, 2005 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Nov 09, 2005 6.174 7.930 6.174 7.476 6,491 +0.17(+2.33%)
Nov 08, 2005 7.306 7.306 7.250 7.306 1,129 +0.34(+4.88%)
Nov 07, 2005 7.250 7.250 6.967 6.967 353 -0.28(-3.91%)
Nov 04, 2005 7.193 7.250 7.193 7.250 459 +0.17(+2.40%)
Nov 03, 2005 7.080 7.080 7.080 7.080 79 +0.00(+0.00%)
Nov 02, 2005 6.967 7.363 6.967 7.080 1,094 +0.40(+5.93%)
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.