Rand Capital Cp (NQ: RAND )

16.91 USD +1.00 (+6.29%)
Official Closing Price Updated: 6:33 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.09 25.66 24.07 25.66 1,341 +1.59(+6.59%)
Jan 30, 2008 24.02 24.07 23.51 24.07 1,403 +0.85(+3.66%)
Jan 29, 2008 22.09 23.22 22.09 23.22 2,413 +1.13(+5.13%)
Jan 28, 2008 22.09 22.09 22.09 22.09 88 +0.00(+0.00%)
Jan 25, 2008 22.09 22.09 22.09 22.09 27 +0.85(+4.00%)
Jan 24, 2008 21.24 21.24 21.24 21.24 353 +0.00(+0.00%)
Jan 23, 2008 24.02 24.02 21.24 21.24 170 -0.27(-1.26%)
Jan 22, 2008 21.24 21.51 21.24 21.51 207 -0.29(-1.35%)
Jan 21, 2008 21.81 21.81 20.11 21.81 105 +0.00(+0.00%)
Jan 18, 2008 21.81 21.81 20.11 21.81 105 +0.57(+2.67%)
Jan 17, 2008 21.24 21.24 21.24 21.24 564 +0.00(+0.00%)
Jan 16, 2008 21.24 21.24 21.24 21.24 154 +0.00(+0.00%)
Jan 15, 2008 21.24 21.24 21.24 21.24 141 -0.00(-0.00%)
Jan 14, 2008 20.11 21.24 20.11 21.24 82 +1.08(+5.34%)
Jan 11, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jan 10, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jan 09, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jan 08, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jan 07, 2008 20.11 20.28 20.11 20.16 1,447 +0.06(+0.28%)
Jan 04, 2008 20.11 20.11 20.11 20.11 0 +0.00(+0.00%)
Jan 03, 2008 20.11 20.11 20.11 20.11 0 +0.00(+0.00%)
Jan 02, 2008 20.11 20.11 20.11 20.11 87 -0.27(-1.33%)
Jan 01, 2008 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
Dec 31, 2007 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
Dec 28, 2007 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
Dec 27, 2007 20.38 20.38 20.38 20.38 61 +0.27(+1.35%)
Dec 26, 2007 20.11 20.11 20.11 20.11 0 +0.00(+0.00%)
Dec 24, 2007 20.11 20.11 20.11 20.11 0 +0.00(+0.00%)
Dec 21, 2007 20.11 20.11 20.11 20.11 141 -0.85(-4.05%)
Dec 20, 2007 20.96 20.96 20.96 20.96 26 +0.00(+0.00%)
Dec 19, 2007 21.18 21.18 20.11 20.96 361 +0.00(+0.00%)
Dec 18, 2007 23.22 23.85 20.96 20.96 379 -2.72(-11.48%)
Dec 17, 2007 24.02 24.02 20.50 23.68 935 +0.11(+0.48%)
Dec 14, 2007 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Dec 13, 2007 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Dec 12, 2007 23.56 23.56 23.56 23.56 144 +0.91(+4.00%)
Dec 11, 2007 22.66 22.66 22.66 22.66 1,098 +1.13(+5.26%)
Dec 10, 2007 20.39 21.81 20.39 21.52 653 +0.50(+2.37%)
Dec 07, 2007 21.02 21.02 21.02 21.02 88 +1.20(+6.06%)
Dec 06, 2007 21.01 21.01 19.82 19.82 194 -1.30(-6.17%)
Dec 05, 2007 20.96 21.13 20.96 21.13 218 +0.17(+0.81%)
Dec 04, 2007 21.01 21.01 20.96 20.96 44 -0.28(-1.33%)
Dec 03, 2007 21.24 21.24 21.24 21.24 0 +0.00(+0.00%)
Nov 30, 2007 21.24 21.24 21.24 21.24 0 +0.00(+0.00%)
Nov 29, 2007 21.24 21.24 21.24 21.24 191 +0.00(+0.00%)
Nov 28, 2007 21.47 21.47 21.24 21.24 211 -1.13(-5.06%)
Nov 27, 2007 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Nov 26, 2007 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Nov 23, 2007 22.32 22.37 22.32 22.37 71 +1.13(+5.33%)
Nov 21, 2007 21.24 21.24 21.24 21.24 0 +0.00(+0.00%)
Nov 20, 2007 21.24 21.24 21.24 21.24 35 +0.00(+0.00%)
Nov 19, 2007 21.24 21.24 21.24 21.24 35 +0.85(+4.17%)
Nov 16, 2007 20.39 20.39 20.39 20.39 35 -0.85(-4.00%)
Nov 15, 2007 23.56 23.56 19.82 21.24 189 -2.32(-9.86%)
Nov 14, 2007 21.24 23.56 21.24 23.56 141 +2.32(+10.93%)
Nov 13, 2007 21.24 21.24 21.24 21.24 543 -0.06(-0.27%)
Nov 12, 2007 21.24 22.66 21.24 21.30 2,718 -0.34(-1.57%)
Nov 09, 2007 22.66 22.88 21.24 21.64 1,341 -1.08(-4.74%)
Nov 08, 2007 22.71 22.71 22.71 22.71 339 -0.51(-2.20%)
Nov 07, 2007 23.22 23.22 23.22 23.22 107 -0.28(-1.20%)
Nov 06, 2007 23.51 23.51 23.51 23.51 35 +0.00(+0.00%)
Nov 05, 2007 23.51 23.51 23.51 23.51 176 -1.42(-5.68%)
Nov 02, 2007 24.92 24.92 24.92 24.92 27 +0.17(+0.70%)
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.