Rand Capital Cp (NQ: RAND )

18.24 USD +0.12 (+0.66%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.52 21.52 21.52 21.52 988 +0.91(+4.40%)
Jan 28, 2010 20.62 20.67 20.62 20.62 317 +0.79(+4.00%)
Jan 27, 2010 19.82 19.82 19.82 19.82 141 +0.00(+0.00%)
Jan 26, 2010 19.71 19.82 19.71 19.82 229 +1.70(+9.37%)
Jan 25, 2010 18.12 18.18 18.12 18.12 88 -1.25(-6.43%)
Jan 21, 2010 19.77 19.37 19.37 19.37 35 +0.11(+0.59%)
Jan 20, 2010 19.31 19.31 17.39 19.26 1,063 -0.68(-3.41%)
Jan 15, 2010 19.94 19.94 19.94 19.94 123 +0.00(+0.00%)
Jan 13, 2010 19.82 19.94 19.94 19.94 653 +0.11(+0.57%)
Jan 11, 2010 19.94 19.82 19.82 19.82 229 -0.85(-4.11%)
Jan 07, 2010 20.67 20.67 20.67 20.67 35 +0.00(+0.00%)
Jan 06, 2010 20.73 20.73 20.67 20.67 35 +0.00(+0.00%)
Jan 05, 2010 22.26 22.94 20.67 20.67 476 +1.02(+5.19%)
Jan 04, 2010 19.65 19.65 19.65 19.65 17 -2.89(-12.81%)
Dec 31, 2009 22.09 22.54 22.54 22.54 1,606 +0.79(+3.65%)
Dec 30, 2009 21.75 21.75 21.75 21.75 83 -0.06(-0.26%)
Dec 29, 2009 19.88 21.81 18.69 21.81 600 -0.28(-1.28%)
Dec 24, 2009 22.09 22.09 22.09 22.09 0 +0.06(+0.26%)
Dec 21, 2009 22.03 22.03 22.03 22.03 0 -0.23(-1.02%)
Dec 17, 2009 22.26 22.26 22.26 22.26 17 +1.02(+4.80%)
Dec 16, 2009 20.45 21.30 17.05 21.24 1,341 +0.68(+3.30%)
Dec 15, 2009 20.56 20.76 20.56 20.56 335 +0.00(+0.00%)
Dec 09, 2009 20.56 20.56 20.56 20.56 0 -0.68(-3.20%)
Dec 08, 2009 21.24 21.24 21.24 21.24 17 +0.28(+1.35%)
Dec 04, 2009 20.96 20.96 20.96 20.96 0 +0.23(+1.09%)
Dec 03, 2009 20.73 20.73 20.73 20.73 17 -1.59(-7.11%)
Dec 01, 2009 22.32 22.32 22.32 22.32 35 -0.06(-0.25%)
Nov 30, 2009 22.03 22.37 22.03 22.37 564 -0.54(-2.38%)
Nov 05, 2009 22.60 22.92 22.92 22.92 353 +0.37(+1.66%)
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.