Rand Capital Cp (NQ: RAND )

16.40 USD -0.60 (-3.53%)
Official Closing Price Updated: 4:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.49 18.67 17.03 17.03 5,000 -0.85(-4.74%)
Jan 28, 2021 16.36 18.70 16.36 17.88 18,760 +2.07(+13.08%)
Jan 27, 2021 16.82 16.82 15.63 15.81 3,313 -0.56(-3.42%)
Jan 26, 2021 16.63 16.63 16.37 16.37 1,129 +0.10(+0.63%)
Jan 25, 2021 16.27 16.27 16.27 16.27 408 +0.39(+2.46%)
Jan 22, 2021 16.02 17.00 15.70 15.88 4,100 +0.10(+0.61%)
Jan 21, 2021 15.19 16.71 15.19 15.78 3,541 +0.50(+3.31%)
Jan 20, 2021 17.24 17.25 14.99 15.28 26,846 -1.81(-10.62%)
Jan 19, 2021 16.83 17.09 16.50 17.09 3,547 +0.26(+1.58%)
Jan 15, 2021 16.45 16.83 16.40 16.83 1,200 +0.43(+2.59%)
Jan 14, 2021 16.79 16.79 16.29 16.40 1,063 +0.07(+0.43%)
Jan 13, 2021 16.33 16.33 16.33 16.33 385 -0.32(-1.92%)
Jan 12, 2021 16.57 17.16 16.50 16.65 5,668 +0.06(+0.36%)
Jan 11, 2021 16.60 16.64 16.59 16.59 1,251 +0.01(+0.06%)
Jan 08, 2021 16.50 16.85 16.39 16.58 5,500 -0.42(-2.47%)
Jan 07, 2021 16.29 17.00 16.20 17.00 4,161 +0.25(+1.49%)
Jan 06, 2021 15.26 17.50 15.26 16.75 9,836 +0.56(+3.47%)
Jan 05, 2021 15.49 16.80 15.49 16.19 9,164 +0.49(+3.11%)
Jan 04, 2021 17.13 17.13 15.05 15.70 13,499 -1.90(-10.79%)
Dec 31, 2020 17.60 17.60 17.60 50,947 -0.55(-3.04%)
Dec 30, 2020 19.88 20.00 15.04 18.15 50,947 -3.10(-14.59%)
Dec 29, 2020 18.76 22.00 18.40 21.25 66,090 +3.18(+17.60%)
Dec 28, 2020 15.58 19.99 15.58 18.07 75,823 +2.49(+15.98%)
Dec 24, 2020 15.53 15.61 14.81 15.58 18,200 +0.70(+4.70%)
Dec 23, 2020 14.20 14.97 14.18 14.88 14,631 +0.98(+7.05%)
Dec 22, 2020 13.22 13.90 13.10 13.90 6,740 +0.92(+7.09%)
Dec 21, 2020 12.51 13.20 12.51 12.98 9,467 +0.72(+5.84%)
Dec 18, 2020 12.26 12.26 12.26 12.26 500 -0.24(-1.89%)
Dec 17, 2020 12.50 12.50 12.50 12.50 654 +0.00(+0.00%)
Dec 16, 2020 12.19 12.50 12.18 12.50 1,235 +0.20(+1.63%)
Dec 15, 2020 12.53 12.53 12.26 12.30 1,817 +0.04(+0.33%)
Dec 14, 2020 12.33 12.35 12.26 12.26 1,295 -0.36(-2.88%)
Dec 11, 2020 12.65 12.65 12.62 12.62 900 +0.45(+3.73%)
Dec 10, 2020 12.51 12.51 12.17 12.17 1,942 -0.29(-2.37%)
Dec 09, 2020 12.50 12.50 12.46 12.46 1,932 -0.04(-0.28%)
Dec 08, 2020 12.41 12.52 12.41 12.50 621 -0.03(-0.24%)
Dec 07, 2020 12.62 12.62 12.53 12.53 753 +0.09(+0.72%)
Dec 04, 2020 12.44 12.44 12.44 12.44 800 +0.10(+0.81%)
Dec 03, 2020 12.34 12.34 12.34 62 +0.00(+0.00%)
Dec 02, 2020 12.42 12.42 12.34 12.34 1,958 -0.16(-1.27%)
Dec 01, 2020 12.50 12.50 12.50 217 +0.00(+0.00%)
Nov 30, 2020 12.37 12.50 12.37 12.50 6,060 -0.06(-0.44%)
Nov 27, 2020 12.44 12.55 12.44 12.55 800 +0.21(+1.74%)
Nov 25, 2020 12.34 12.34 12.34 12.34 600 -0.23(-1.86%)
Nov 24, 2020 12.61 12.61 12.57 12.57 963 +0.16(+1.32%)
Nov 23, 2020 12.63 12.63 12.41 12.41 935 -0.04(-0.31%)
Nov 20, 2020 12.45 12.45 12.45 22 +0.00(+0.00%)
Nov 19, 2020 12.45 12.45 12.45 80 +0.00(+0.00%)
Nov 18, 2020 12.45 12.45 12.45 12.45 289 -0.30(-2.36%)
Nov 17, 2020 12.75 12.75 12.75 28 +0.00(+0.00%)
Nov 16, 2020 12.75 12.75 12.75 12.75 907 +0.67(+5.55%)
Nov 13, 2020 12.08 12.08 12.08 23 +0.00(+0.00%)
Nov 12, 2020 12.08 12.08 12.08 252 +0.00(+0.00%)
Nov 11, 2020 12.08 12.08 12.08 12.08 230 -0.90(-6.93%)
Nov 10, 2020 12.54 12.98 12.27 12.98 610 +0.45(+3.59%)
Nov 09, 2020 12.53 12.53 12.28 12.53 954 +0.05(+0.40%)
Nov 06, 2020 12.50 12.60 11.92 12.48 1,300 -0.31(-2.42%)
Nov 05, 2020 12.64 12.79 12.42 12.79 1,854 +0.30(+2.40%)
Nov 04, 2020 11.35 12.49 11.35 12.49 1,523 +0.57(+4.78%)
Nov 03, 2020 11.92 11.92 11.92 11.92 325 -0.88(-6.88%)
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.