Rand Capital Cp (NQ: RAND )

18.66 USD +0.33 (+1.80%)
Official Closing Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.76 12.77 12.42 12.77 1,800 +0.00(+0.03%)
Oct 29, 2020 12.53 12.77 12.30 12.77 3,669 +0.19(+1.51%)
Oct 28, 2020 11.65 12.58 11.63 12.58 3,776 +0.99(+8.54%)
Oct 27, 2020 11.32 11.59 11.32 11.59 1,796 +0.47(+4.23%)
Oct 26, 2020 11.26 11.26 11.09 11.12 1,435 -0.14(-1.24%)
Oct 23, 2020 11.26 11.26 11.26 10 +0.00(+0.00%)
Oct 22, 2020 11.26 11.26 11.26 27 +0.00(+0.00%)
Oct 21, 2020 11.26 11.26 11.26 11.26 204 -0.02(-0.18%)
Oct 20, 2020 11.29 11.29 11.28 11.28 554 -0.13(-1.14%)
Oct 19, 2020 11.41 11.41 11.41 11.41 224 +0.12(+1.07%)
Oct 16, 2020 11.20 11.42 11.09 11.29 4,100 +0.02(+0.17%)
Oct 15, 2020 11.02 11.28 11.02 11.27 821 +0.12(+1.08%)
Oct 14, 2020 11.25 11.25 11.15 11.15 2,070 -0.03(-0.27%)
Oct 13, 2020 11.18 11.18 11.18 121 +0.00(+0.00%)
Oct 12, 2020 11.18 11.18 11.18 35 +0.00(+0.00%)
Oct 09, 2020 11.18 11.18 11.18 39 +0.00(+0.00%)
Oct 08, 2020 11.03 11.18 11.03 11.18 331 +0.03(+0.27%)
Oct 07, 2020 11.15 11.15 11.15 11.15 778 -0.01(-0.05%)
Oct 06, 2020 11.03 11.16 11.03 11.16 1,321 +0.01(+0.05%)
Oct 05, 2020 11.33 11.33 11.15 11.15 362 +0.05(+0.43%)
Oct 02, 2020 11.10 11.10 11.10 11.10 100 +0.20(+1.86%)
Oct 01, 2020 11.28 11.28 10.90 10.90 1,398 -0.20(-1.80%)
Sep 30, 2020 11.01 11.18 10.95 11.10 2,405 +0.10(+0.91%)
Sep 29, 2020 11.01 11.04 11.00 11.00 921 +0.01(+0.07%)
Sep 28, 2020 10.99 11.00 10.99 10.99 967 +0.00(+0.02%)
Sep 25, 2020 11.05 11.20 10.94 10.99 3,300 -0.06(-0.55%)
Sep 24, 2020 11.05 11.05 11.05 11.05 446 -0.04(-0.34%)
Sep 23, 2020 11.18 11.22 11.09 11.09 996 +0.03(+0.26%)
Sep 22, 2020 11.06 11.06 11.06 11.06 111 -0.10(-0.90%)
Sep 21, 2020 11.16 11.16 11.16 131 +0.00(+0.00%)
Sep 18, 2020 11.16 11.16 11.16 47 +0.00(+0.00%)
Sep 17, 2020 11.26 11.26 11.15 11.16 2,743 -0.09(-0.81%)
Sep 16, 2020 11.35 11.41 11.25 11.25 2,474 -0.14(-1.27%)
Sep 15, 2020 11.39 11.39 11.39 11.39 623 +0.18(+1.65%)
Sep 14, 2020 11.30 11.30 11.21 11.21 1,394 -0.28(-2.44%)
Sep 11, 2020 11.51 11.51 11.49 11.49 500 +0.17(+1.50%)
Sep 10, 2020 11.59 11.59 11.32 11.32 881 -0.15(-1.31%)
Sep 09, 2020 11.47 11.47 11.47 145 +0.00(+0.00%)
Sep 08, 2020 11.30 11.58 11.30 11.47 549 +0.22(+1.96%)
Sep 04, 2020 11.25 11.25 11.25 117 +0.00(+0.00%)
Sep 03, 2020 11.14 11.25 11.12 11.25 3,144 -0.05(-0.44%)
Sep 02, 2020 11.39 11.40 11.30 11.30 3,504 -0.06(-0.50%)
Sep 01, 2020 11.30 11.36 11.30 11.36 2,770 +0.06(+0.50%)
Aug 31, 2020 11.31 11.31 11.30 11.30 4,532 -0.26(-2.25%)
Aug 28, 2020 11.28 11.56 11.25 11.56 4,200 +0.14(+1.22%)
Aug 27, 2020 11.42 11.42 11.42 11.42 295 +0.17(+1.52%)
Aug 26, 2020 11.24 11.29 11.22 11.25 2,097 +0.29(+2.65%)
Aug 25, 2020 10.96 10.96 10.96 10.96 417 -0.68(-5.81%)
Aug 24, 2020 11.15 11.66 11.15 11.64 1,738 -0.11(-0.97%)
Aug 21, 2020 11.25 12.21 11.14 11.75 4,200 +0.59(+5.29%)
Aug 20, 2020 11.16 11.16 11.16 11.16 427 +0.04(+0.36%)
Aug 19, 2020 11.15 11.21 11.12 11.12 1,553 +0.12(+1.09%)
Aug 18, 2020 11.06 11.28 11.00 11.00 2,362 -0.06(-0.54%)
Aug 17, 2020 11.08 11.15 11.06 11.06 2,940 -0.01(-0.14%)
Aug 14, 2020 11.26 11.26 11.01 11.07 5,100 -0.18(-1.60%)
Aug 13, 2020 11.26 11.26 11.26 11.26 475 -0.00(-0.04%)
Aug 12, 2020 11.46 11.46 11.20 11.26 2,152 -0.17(-1.49%)
Aug 11, 2020 11.53 11.55 11.20 11.43 2,495 -0.15(-1.30%)
Aug 10, 2020 10.65 11.58 10.64 11.58 1,430 +0.25(+2.21%)
Aug 07, 2020 12.63 13.26 10.75 11.33 16,800 +0.69(+6.48%)
Aug 06, 2020 10.82 10.93 10.64 10.64 3,735 -0.01(-0.09%)
Aug 05, 2020 10.68 10.91 10.63 10.65 2,738 +0.20(+1.91%)
Aug 04, 2020 10.42 10.45 10.36 10.45 7,021 +0.03(+0.29%)
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.