Rand Capital Cp (NQ: RAND )

18.41 USD -0.29 (-1.57%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 18.41 18.41 18.41 18.41 195 -0.29(-1.57%)
May 12, 2021 18.71 18.71 18.71 18.71 679 +0.20(+1.10%)
May 11, 2021 18.50 18.50 18.50 18.50 400 -0.01(-0.05%)
May 10, 2021 18.51 18.51 18.51 18.51 1,462 -0.15(-0.81%)
May 07, 2021 18.66 18.66 18.66 18.66 287 +0.34(+1.87%)
May 05, 2021 18.32 18.32 18.32 81 +0.00(+0.00%)
May 04, 2021 18.32 18.32 18.32 22 +0.00(+0.00%)
May 03, 2021 18.33 18.35 18.32 18.32 1,183 -0.36(-1.93%)
Apr 30, 2021 18.68 18.68 18.68 33 +0.00(+0.00%)
Apr 29, 2021 18.68 18.68 18.68 18.68 137 +0.03(+0.16%)
Apr 28, 2021 18.65 18.65 18.65 18.65 437 +0.60(+3.34%)
Apr 27, 2021 18.05 18.05 18.05 18.05 197 -0.44(-2.40%)
Apr 26, 2021 18.49 18.49 18.49 265 +0.00(+0.00%)
Apr 23, 2021 18.49 18.49 18.49 18.49 300 +0.31(+1.71%)
Apr 22, 2021 18.31 18.66 18.01 18.18 2,240 -0.48(-2.57%)
Apr 21, 2021 18.20 18.96 17.57 18.66 12,829 +0.33(+1.80%)
Apr 20, 2021 18.14 18.59 18.05 18.33 6,949 -0.37(-1.98%)
Apr 19, 2021 18.43 18.77 17.78 18.70 7,669 +0.46(+2.52%)
Apr 16, 2021 18.74 18.74 18.11 18.24 4,300 +0.12(+0.66%)
Apr 15, 2021 18.29 18.63 17.98 18.12 4,595 -0.59(-3.15%)
Apr 14, 2021 18.19 18.75 17.27 18.71 6,312 +0.21(+1.14%)
Apr 13, 2021 18.75 18.75 17.47 18.50 6,362 -0.21(-1.12%)
Apr 12, 2021 17.32 18.71 17.32 18.71 3,166 +1.05(+5.95%)
Apr 09, 2021 17.26 18.21 17.26 17.66 11,900 +0.16(+0.91%)
Apr 08, 2021 18.50 18.50 17.50 17.50 4,417 -0.76(-4.16%)
Apr 07, 2021 18.26 18.26 18.26 18.26 404 -0.49(-2.61%)
Apr 06, 2021 18.26 18.75 18.26 18.75 698 +0.25(+1.32%)
Apr 05, 2021 18.50 18.50 18.50 183 +0.00(+0.00%)
Apr 01, 2021 18.26 18.96 18.25 18.50 6,100 +0.49(+2.75%)
Mar 31, 2021 18.50 18.50 18.01 18.01 2,217 -0.74(-3.95%)
Mar 30, 2021 17.59 18.75 17.31 18.75 4,775 +1.30(+7.45%)
Mar 29, 2021 18.52 18.75 17.26 17.45 1,953 -0.72(-3.99%)
Mar 26, 2021 19.00 19.00 17.79 18.17 1,200 -0.15(-0.82%)
Mar 25, 2021 17.58 18.75 17.46 18.33 8,724 +0.90(+5.13%)
Mar 24, 2021 17.00 17.43 16.42 17.43 9,355 +0.55(+3.26%)
Mar 23, 2021 16.99 17.17 16.31 16.88 7,885 +0.73(+4.52%)
Mar 22, 2021 16.28 16.94 16.07 16.15 4,050 -0.85(-5.00%)
Mar 19, 2021 16.47 17.00 15.92 17.00 5,700 +0.00(+0.00%)
Mar 18, 2021 16.04 17.00 16.04 17.00 7,362 +0.95(+5.89%)
Mar 17, 2021 15.26 16.40 15.10 16.05 12,181 +0.61(+3.98%)
Mar 16, 2021 15.16 15.60 15.16 15.44 1,033 -0.21(-1.34%)
Mar 15, 2021 15.88 15.88 15.65 15.65 3,363 +0.32(+2.09%)
Mar 12, 2021 15.31 15.43 15.31 15.33 4,500 -0.09(-0.60%)
Mar 11, 2021 15.70 15.70 15.42 15.42 5,016 -0.27(-1.70%)
Mar 10, 2021 15.83 15.97 15.67 15.69 1,362 -0.28(-1.72%)
Mar 09, 2021 15.98 15.98 15.42 15.96 4,510 +0.37(+2.34%)
Mar 08, 2021 16.17 16.28 15.56 15.60 14,345 -0.56(-3.46%)
Mar 05, 2021 17.00 17.00 16.16 16.16 3,500 -0.24(-1.47%)
Mar 04, 2021 16.40 16.40 16.00 16.40 1,576 -0.60(-3.53%)
Mar 03, 2021 17.00 17.00 17.00 17.00 404 +0.00(+0.00%)
Mar 02, 2021 17.02 17.05 17.00 17.00 1,358 -0.05(-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.