Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Cp (NQ: RAND )

15.26 +0.26 (+1.73%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.995 7.688 6.995 7.064 808 -0.28(-3.77%)
Jan 30, 2003 6.995 7.342 7.335 7.342 231 +0.35(+4.95%)
Jan 29, 2003 6.995 6.995 6.995 6.995 288 -0.35(-4.72%)
Jan 28, 2003 7.064 7.342 7.064 7.342 303 +0.28(+3.92%)
Jan 23, 2003 7.064 7.064 7.064 7.064 0 +0.00(+0.00%)
Jan 22, 2003 6.926 7.064 6.926 7.064 274 +0.07(+0.99%)
Jan 21, 2003 6.926 7.342 6.926 6.995 736 -0.28(-3.81%)
Jan 17, 2003 7.272 7.272 7.272 7.272 548 +0.00(+0.00%)
Jan 16, 2003 7.965 8.034 7.272 7.272 1,212 -0.69(-8.70%)
Jan 15, 2003 8.450 8.450 7.965 7.965 1,458 -0.10(-1.29%)
Jan 14, 2003 8.103 8.103 8.069 8.069 274 +0.24(+3.10%)
Jan 13, 2003 7.826 7.826 7.826 7.826 274 +0.14(+1.80%)
Jan 10, 2003 7.619 7.688 7.619 7.688 129 +0.21(+2.78%)
Jan 09, 2003 7.480 7.480 7.480 7.480 967 +0.00(+0.00%)
Jan 08, 2003 7.480 7.480 7.480 7.480 1,804 +0.00(+0.00%)
Jan 07, 2003 7.480 7.480 7.480 7.480 577 -0.14(-1.82%)
Jan 03, 2003 7.619 7.619 7.619 7.619 216 +0.48(+6.80%)
Jan 02, 2003 7.134 7.134 7.134 7.134 0 +0.00(+0.00%)
Dec 31, 2002 6.995 7.134 6.995 7.134 57 -0.14(-1.90%)
Dec 30, 2002 7.480 7.480 7.272 7.272 1,169 -0.07(-0.94%)
Dec 27, 2002 7.272 7.342 7.203 7.342 577 -0.62(-7.83%)
Dec 26, 2002 7.688 7.965 7.688 7.965 231 +1.04(+15.00%)
Dec 24, 2002 6.926 6.926 6.926 6.926 476 -0.48(-6.54%)
Dec 23, 2002 7.411 7.411 7.411 7.411 0 +0.00(+0.00%)
Dec 20, 2002 7.411 7.411 7.411 7.411 288 -0.21(-2.73%)
Dec 19, 2002 7.619 7.619 7.619 7.619 72 -0.28(-3.51%)
Dec 18, 2002 7.480 7.896 7.480 7.896 389 +0.97(+14.00%)
Dec 17, 2002 6.995 6.995 6.926 6.926 173 -0.20(-2.84%)
Dec 16, 2002 6.926 7.128 6.857 7.128 6,713 +0.20(+2.92%)
Dec 13, 2002 7.619 7.619 6.926 6.926 3,797 -0.20(-2.82%)
Dec 12, 2002 7.064 7.127 6.857 7.127 9,529 -0.01(-0.10%)
Dec 11, 2002 7.896 7.896 6.926 7.134 18,047 -0.76(-9.65%)
Dec 10, 2002 7.896 7.896 7.896 7.896 28 +0.58(+7.95%)
Dec 09, 2002 7.930 7.930 7.314 7.314 86 +0.04(+0.57%)
Dec 06, 2002 7.272 7.272 7.272 7.272 144 -0.55(-7.08%)
Dec 05, 2002 7.826 7.826 7.826 7.826 43 +0.82(+11.77%)
Dec 04, 2002 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
Dec 03, 2002 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
Dec 02, 2002 7.002 7.002 7.002 7.002 72 -0.96(-12.09%)
Nov 27, 2002 7.965 7.965 7.965 7.965 57 +0.00(+0.00%)
Nov 26, 2002 7.688 7.965 7.688 7.965 115 +0.28(+3.60%)
Nov 25, 2002 7.688 7.965 7.688 7.688 43 -0.28(-3.48%)
Nov 22, 2002 7.965 7.965 7.965 7.965 57 +0.69(+9.52%)
Nov 21, 2002 7.342 8.034 7.272 7.272 736 -0.62(-7.89%)
Nov 20, 2002 7.896 7.896 7.896 7.896 14 -0.01(-0.09%)
Nov 19, 2002 7.833 7.903 7.833 7.903 28 -0.41(-4.92%)
Nov 18, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Nov 15, 2002 8.311 8.311 8.304 8.311 101 -0.14(-1.64%)
Nov 14, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Nov 13, 2002 8.450 8.450 8.450 8.450 72 +1.04(+14.02%)
Nov 12, 2002 8.103 8.103 7.411 7.411 259 -0.76(-9.32%)
Nov 11, 2002 8.173 8.173 8.173 8.173 101 -0.48(-5.52%)
Nov 08, 2002 7.965 8.657 7.965 8.651 548 +0.69(+8.61%)
Nov 07, 2002 7.965 7.965 7.965 7.965 72 +0.00(+0.00%)
Nov 06, 2002 7.965 7.965 7.965 7.965 72 +0.00(+0.00%)
Nov 05, 2002 8.000 8.000 7.342 7.965 1,068 -0.35(-4.17%)
Nov 04, 2002 8.034 8.311 6.926 8.311 1,674 +0.28(+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.