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, 2013 14.61 14.95 13.80 14.16 759 -0.28(-1.96%)
Jan 30, 2013 13.59 14.94 13.59 14.44 790 +0.74(+5.37%)
Jan 29, 2013 13.59 14.27 13.59 13.71 2,108 -0.11(-0.82%)
Jan 28, 2013 13.77 14.90 13.77 13.82 591 -0.74(-5.06%)
Jan 25, 2013 14.56 14.56 14.56 14.56 35 -0.51(-3.38%)
Jan 24, 2013 14.84 15.07 14.84 15.07 35 +0.00(+0.00%)
Jan 23, 2013 15.01 15.07 13.88 15.07 2,224 +0.00(+0.00%)
Jan 22, 2013 15.07 15.07 14.33 15.07 1,226 +0.00(+0.00%)
Jan 18, 2013 13.99 15.07 13.71 15.07 538 +0.28(+1.92%)
Jan 16, 2013 14.78 14.78 14.78 14.78 0 -0.23(-1.51%)
Jan 15, 2013 14.95 15.01 14.56 15.01 167 +0.06(+0.38%)
Jan 14, 2013 14.67 15.01 13.93 14.95 632 -0.06(-0.38%)
Jan 11, 2013 14.73 15.01 14.16 15.01 2,321 +0.17(+1.15%)
Jan 10, 2013 14.95 14.95 13.88 14.84 185 +0.11(+0.77%)
Jan 09, 2013 13.54 15.12 13.54 14.73 2,828 +1.19(+8.79%)
Jan 08, 2013 13.54 13.54 13.54 13.54 141 +0.06(+0.42%)
Jan 07, 2013 13.20 13.48 13.20 13.48 317 +0.41(+3.17%)
Jan 04, 2013 13.03 13.07 13.03 13.07 127 -0.02(-0.14%)
Jan 03, 2013 13.03 13.08 12.97 13.08 818 -0.23(-1.70%)
Jan 02, 2013 13.31 13.31 13.25 13.31 388 +0.06(+0.42%)
Dec 31, 2012 12.91 13.25 12.80 13.25 603 +0.34(+2.63%)
Dec 28, 2012 12.80 13.08 12.80 12.91 1,097 -0.17(-1.30%)
Dec 27, 2012 12.97 13.37 12.97 13.08 421 -0.06(-0.43%)
Dec 26, 2012 13.59 13.65 13.14 13.14 1,794 -0.62(-4.53%)
Dec 21, 2012 13.76 13.76 13.76 13.76 52 -0.23(-1.62%)
Dec 20, 2012 13.99 13.99 13.99 13.99 17 +0.00(+0.00%)
Dec 19, 2012 13.99 13.99 13.99 13.99 105 +0.11(+0.82%)
Dec 18, 2012 13.82 13.88 13.59 13.88 1,041 +0.06(+0.41%)
Dec 17, 2012 13.82 13.82 13.82 13.82 17 +0.29(+2.16%)
Dec 14, 2012 13.48 13.53 13.48 13.53 88 +0.27(+2.07%)
Dec 13, 2012 13.20 14.39 13.03 13.25 2,012 +0.45(+3.54%)
Dec 12, 2012 12.80 12.91 12.74 12.80 617 -0.23(-1.74%)
Dec 11, 2012 12.74 13.03 12.74 13.03 1,818 +0.11(+0.88%)
Dec 07, 2012 12.57 12.91 12.91 12.91 1,800 +0.00(+0.00%)
Dec 06, 2012 12.91 12.91 12.91 12.91 211 +0.45(+3.63%)
Dec 05, 2012 12.80 12.80 12.40 12.46 1,742 -0.11(-0.90%)
Dec 04, 2012 13.14 13.31 12.57 12.57 2,954 -0.46(-3.54%)
Nov 30, 2012 12.74 13.14 12.74 13.04 231 +0.23(+1.83%)
Nov 29, 2012 13.59 13.59 12.80 12.80 158 +0.23(+1.81%)
Nov 28, 2012 12.63 12.97 12.52 12.57 1,147 +0.23(+1.83%)
Nov 27, 2012 12.35 13.08 12.23 12.35 3,685 -0.06(-0.46%)
Nov 26, 2012 12.80 12.80 12.35 12.40 997 -0.40(-3.10%)
Nov 23, 2012 13.37 13.37 12.80 12.80 759 +0.00(+0.00%)
Nov 21, 2012 13.37 13.42 12.80 12.80 4,234 -0.23(-1.74%)
Nov 20, 2012 13.03 13.03 12.86 13.03 1,504 -0.17(-1.29%)
Nov 19, 2012 13.31 13.31 13.20 13.20 400 -0.62(-4.51%)
Nov 16, 2012 13.08 13.82 13.08 13.82 282 -0.17(-1.21%)
Nov 15, 2012 13.03 13.99 13.03 13.99 600 +1.30(+10.27%)
Nov 14, 2012 13.10 13.14 12.69 12.69 1,487 -0.45(-3.45%)
Nov 13, 2012 14.05 14.05 13.08 13.14 1,277 +0.23(+1.75%)
Nov 09, 2012 12.91 12.91 12.91 12.91 0 -0.62(-4.61%)
Nov 08, 2012 13.88 13.88 13.54 13.54 381 -0.45(-3.23%)
Nov 07, 2012 14.16 14.16 13.99 13.99 617 -0.74(-5.00%)
Nov 06, 2012 13.88 15.29 13.88 14.73 2,525 +1.02(+7.44%)
Nov 05, 2012 13.48 13.71 13.08 13.71 105 +0.00(+0.00%)
Nov 02, 2012 13.99 13.99 12.86 13.71 2,392 +0.00(+0.00%)
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.