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, 2003 5.721 6.287 5.721 5.777 988 -0.23(-3.77%)
Jan 30, 2003 5.721 6.004 5.998 6.004 282 +0.28(+4.95%)
Jan 29, 2003 5.721 5.721 5.721 5.721 353 -0.28(-4.72%)
Jan 28, 2003 5.777 6.004 5.777 6.004 370 +0.23(+3.92%)
Jan 23, 2003 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Jan 22, 2003 5.664 5.777 5.664 5.777 335 +0.06(+0.99%)
Jan 21, 2003 5.664 6.004 5.664 5.721 900 -0.23(-3.81%)
Jan 17, 2003 5.947 5.947 5.947 5.947 670 +0.00(+0.00%)
Jan 16, 2003 6.514 6.570 5.947 5.947 1,483 -0.57(-8.70%)
Jan 15, 2003 6.910 6.910 6.514 6.514 1,783 -0.08(-1.29%)
Jan 14, 2003 6.627 6.627 6.598 6.598 335 +0.20(+3.10%)
Jan 13, 2003 6.400 6.400 6.400 6.400 335 +0.11(+1.80%)
Jan 10, 2003 6.230 6.287 6.230 6.287 158 +0.17(+2.78%)
Jan 09, 2003 6.117 6.117 6.117 6.117 1,182 +0.00(+0.00%)
Jan 08, 2003 6.117 6.117 6.117 6.117 2,206 +0.00(+0.00%)
Jan 07, 2003 6.117 6.117 6.117 6.117 706 -0.11(-1.82%)
Jan 03, 2003 6.230 6.230 6.230 6.230 264 +0.40(+6.80%)
Jan 02, 2003 5.834 5.834 5.834 5.834 0 +0.00(+0.00%)
Dec 31, 2002 5.721 5.834 5.721 5.834 70 -0.11(-1.90%)
Dec 30, 2002 6.117 6.117 5.947 5.947 1,430 -0.06(-0.94%)
Dec 27, 2002 5.947 6.004 5.890 6.004 706 -0.51(-7.83%)
Dec 26, 2002 6.287 6.514 6.287 6.514 282 +0.85(+15.00%)
Dec 24, 2002 5.664 5.664 5.664 5.664 582 -0.40(-6.54%)
Dec 23, 2002 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Dec 20, 2002 6.060 6.060 6.060 6.060 353 -0.17(-2.73%)
Dec 19, 2002 6.230 6.230 6.230 6.230 88 -0.23(-3.51%)
Dec 18, 2002 6.117 6.457 6.117 6.457 476 +0.79(+14.00%)
Dec 17, 2002 5.721 5.721 5.664 5.664 211 -0.17(-2.84%)
Dec 16, 2002 5.664 5.829 5.607 5.829 8,209 +0.17(+2.92%)
Dec 13, 2002 6.230 6.230 5.664 5.664 4,643 -0.16(-2.82%)
Dec 12, 2002 5.777 5.828 5.607 5.828 11,652 -0.01(-0.10%)
Dec 11, 2002 6.457 6.457 5.664 5.834 22,069 -0.62(-9.65%)
Dec 10, 2002 6.457 6.457 6.457 6.457 35 +0.48(+7.95%)
Dec 09, 2002 6.485 6.485 5.981 5.981 105 +0.03(+0.57%)
Dec 06, 2002 5.947 5.947 5.947 5.947 176 -0.45(-7.08%)
Dec 05, 2002 6.400 6.400 6.400 6.400 52 +0.67(+11.77%)
Dec 04, 2002 5.726 5.726 5.726 5.726 0 +0.00(+0.00%)
Dec 03, 2002 5.726 5.726 5.726 5.726 0 +0.00(+0.00%)
Dec 02, 2002 5.726 5.726 5.726 5.726 88 -0.79(-12.09%)
Nov 27, 2002 6.514 6.514 6.514 6.514 70 +0.00(+0.00%)
Nov 26, 2002 6.287 6.514 6.287 6.514 141 +0.23(+3.60%)
Nov 25, 2002 6.287 6.514 6.287 6.287 52 -0.23(-3.48%)
Nov 22, 2002 6.514 6.514 6.514 6.514 70 +0.57(+9.52%)
Nov 21, 2002 6.004 6.570 5.947 5.947 900 -0.51(-7.89%)
Nov 20, 2002 6.457 6.457 6.457 6.457 17 -0.01(-0.09%)
Nov 19, 2002 6.406 6.463 6.406 6.463 35 -0.33(-4.92%)
Nov 18, 2002 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Nov 15, 2002 6.797 6.797 6.791 6.797 123 -0.11(-1.64%)
Nov 14, 2002 6.910 6.910 6.910 6.910 0 +0.00(+0.00%)
Nov 13, 2002 6.910 6.910 6.910 6.910 88 +0.85(+14.02%)
Nov 12, 2002 6.627 6.627 6.060 6.060 317 -0.62(-9.32%)
Nov 11, 2002 6.683 6.683 6.683 6.683 123 -0.39(-5.52%)
Nov 08, 2002 6.514 7.080 6.514 7.074 670 +0.56(+8.61%)
Nov 07, 2002 6.514 6.514 6.514 6.514 88 +0.00(+0.00%)
Nov 06, 2002 6.514 6.514 6.514 6.514 88 +0.00(+0.00%)
Nov 05, 2002 6.542 6.542 6.004 6.514 1,306 -0.28(-4.17%)
Nov 04, 2002 6.570 6.797 5.664 6.797 2,048 +0.23(+3.45%)
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.