Rand Capital Cp (NQ: RAND )

17.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.30 17.04 15.52 16.91 13,900 +1.00(+6.29%)
Feb 25, 2021 15.80 15.91 15.52 15.91 4,434 +0.11(+0.70%)
Feb 24, 2021 15.41 15.80 15.41 15.80 3,580 +0.48(+3.13%)
Feb 23, 2021 15.70 15.75 15.32 15.32 2,741 -0.28(-1.79%)
Feb 22, 2021 15.28 15.91 15.21 15.60 15,129 -0.05(-0.32%)
Feb 19, 2021 15.48 15.95 15.28 15.65 3,800 +0.20(+1.29%)
Feb 18, 2021 15.40 15.94 15.20 15.45 7,860 -0.34(-2.15%)
Feb 17, 2021 15.32 15.87 15.17 15.79 13,822 -0.01(-0.06%)
Feb 16, 2021 15.60 16.00 15.60 15.80 8,770 +0.28(+1.80%)
Feb 12, 2021 16.00 16.15 15.52 15.52 6,500 -0.23(-1.48%)
Feb 11, 2021 16.05 16.05 15.48 15.75 3,202 -0.30(-1.85%)
Feb 10, 2021 15.02 16.16 15.02 16.05 3,171 +0.09(+0.56%)
Feb 09, 2021 15.96 15.96 15.25 15.96 2,399 +0.36(+2.31%)
Feb 08, 2021 15.77 16.06 15.01 15.60 3,109 -0.40(-2.50%)
Feb 05, 2021 14.68 16.00 14.68 16.00 2,600 +0.71(+4.64%)
Feb 04, 2021 15.60 16.09 14.45 15.29 2,981 -0.31(-1.98%)
Feb 03, 2021 16.30 16.50 14.06 15.60 24,087 -1.23(-7.31%)
Feb 02, 2021 16.55 16.83 16.55 16.83 710 +0.28(+1.69%)
Feb 01, 2021 17.20 17.64 15.82 16.55 8,332 -0.48(-2.82%)
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%)
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.