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 30, 2017 18.12 18.12 18.12 0 -0.40(-2.14%)
Jan 27, 2017 18.52 18.69 18.12 18.52 6,755 -0.06(-0.30%)
Jan 26, 2017 18.31 18.58 18.31 18.58 73 +0.45(+2.50%)
Jan 25, 2017 17.95 18.22 17.95 18.12 64 -0.06(-0.31%)
Jan 24, 2017 18.33 18.33 18.18 18.18 79 +0.34(+1.90%)
Jan 23, 2017 18.63 18.69 17.84 17.84 1,942 -0.45(-2.48%)
Jan 20, 2017 18.41 18.41 17.73 18.29 3,562 +0.07(+0.39%)
Jan 19, 2017 18.01 18.43 17.84 18.22 1,214 +0.61(+3.46%)
Jan 18, 2017 17.58 18.12 17.56 17.61 1,174 -0.28(-1.58%)
Jan 13, 2017 17.90 17.90 17.90 5 -0.15(-0.84%)
Jan 12, 2017 17.93 18.05 17.93 18.05 533 -0.02(-0.10%)
Jan 11, 2017 18.35 19.20 18.07 18.07 1,164 -0.06(-0.31%)
Jan 10, 2017 18.12 19.20 17.56 18.12 5,518 -0.23(-1.23%)
Jan 09, 2017 19.37 19.48 17.90 18.35 1,424 +0.14(+0.78%)
Jan 06, 2017 18.04 18.35 18.04 18.21 459 +0.08(+0.47%)
Jan 05, 2017 18.12 18.34 17.90 18.12 2,664 +0.17(+0.95%)
Jan 04, 2017 18.12 18.12 17.95 17.95 436 -0.17(-0.94%)
Jan 03, 2017 18.12 19.65 18.01 18.12 1,258 +0.23(+1.27%)
Dec 30, 2016 17.90 17.90 17.90 0 -0.17(-0.94%)
Dec 29, 2016 17.84 18.12 17.83 18.07 15,449 +0.00(+0.00%)
Dec 28, 2016 17.84 18.07 17.78 18.07 2,674 +0.25(+1.43%)
Dec 27, 2016 17.84 17.84 17.67 17.81 4,690 -0.03(-0.16%)
Dec 23, 2016 17.84 17.84 17.84 0 +0.00(+0.00%)
Dec 22, 2016 17.83 17.84 17.76 17.84 3,236 +0.17(+0.96%)
Dec 21, 2016 18.07 18.07 17.67 17.67 1,829 -0.23(-1.27%)
Dec 20, 2016 18.12 18.12 17.90 17.90 1,359 -0.08(-0.47%)
Dec 19, 2016 17.91 18.12 17.90 17.98 1,239 -0.08(-0.47%)
Dec 16, 2016 18.12 18.12 18.07 18.07 581 +0.23(+1.27%)
Dec 15, 2016 18.35 18.75 17.56 17.84 14,344 -0.28(-1.56%)
Dec 14, 2016 18.13 18.63 18.01 18.12 892 -0.28(-1.54%)
Dec 13, 2016 18.41 18.41 18.41 18.41 1,406 -0.17(-0.91%)
Dec 12, 2016 18.58 18.58 18.58 18.58 45 +0.45(+2.50%)
Dec 09, 2016 18.69 18.69 18.12 18.12 1,024 -0.57(-3.03%)
Dec 08, 2016 18.69 18.69 18.69 18.69 45 +0.00(+0.00%)
Dec 07, 2016 19.20 19.20 18.12 18.69 2,039 +0.00(+0.00%)
Dec 06, 2016 18.97 19.48 18.24 18.69 4,271 -0.23(-1.20%)
Dec 05, 2016 19.70 19.70 18.86 18.92 5,772 +0.00(+0.00%)
Dec 02, 2016 18.80 19.54 18.75 18.92 1,551 -0.11(-0.60%)
Dec 01, 2016 18.29 20.39 18.06 19.03 9,781 +0.62(+3.38%)
Nov 25, 2016 18.41 18.41 18.41 2 +0.57(+3.17%)
Nov 23, 2016 17.84 17.84 17.84 0 +0.00(+0.00%)
Nov 22, 2016 17.90 18.18 17.67 17.84 769 +0.00(+0.00%)
Nov 21, 2016 17.78 17.84 17.78 17.84 267 +0.17(+0.96%)
Nov 18, 2016 19.09 19.09 17.56 17.67 1,692 -0.74(-4.00%)
Nov 17, 2016 20.22 20.22 17.33 18.41 2,128 -0.96(-4.97%)
Nov 16, 2016 19.37 19.37 19.37 19.37 59 +0.34(+1.79%)
Nov 15, 2016 19.20 19.26 19.03 19.03 900 +0.06(+0.30%)
Nov 14, 2016 19.03 19.03 18.97 18.97 166 +0.01(+0.04%)
Nov 11, 2016 18.63 18.97 18.63 18.97 741 +0.71(+3.92%)
Nov 10, 2016 18.71 18.97 18.71 18.25 262 -0.44(-2.35%)
Nov 09, 2016 19.24 19.93 18.69 18.69 1,660 -0.41(-2.16%)
Nov 07, 2016 19.10 19.10 19.10 0 -0.14(-0.72%)
Nov 04, 2016 18.97 19.25 18.97 19.24 757 +0.10(+0.51%)
Nov 03, 2016 19.26 19.26 19.09 19.14 249 -0.79(-3.98%)
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.