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

Rand Capital Cp (NQ: RAND )

15.24 +0.24 (+1.63%)
Streaming Delayed Price Updated: 2:10 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, 2005 10.18 10.53 10.11 10.18 5,882 +0.07(+0.69%)
Jan 28, 2005 9.973 10.11 9.973 10.11 375 -0.14(-1.35%)
Jan 27, 2005 9.835 10.53 9.835 10.25 2,987 +0.28(+2.78%)
Jan 26, 2005 10.18 10.53 9.973 9.973 3,739 -0.21(-2.04%)
Jan 25, 2005 10.32 10.67 9.766 10.18 11,294 +0.00(+0.00%)
Jan 24, 2005 9.973 10.32 9.904 10.18 5,146 -0.07(-0.68%)
Jan 21, 2005 9.696 10.46 9.696 10.25 8,663 +0.55(+5.71%)
Jan 20, 2005 9.627 10.25 9.419 9.696 8,367 +0.28(+2.94%)
Jan 19, 2005 9.835 9.973 9.419 9.419 13,020 -0.42(-4.23%)
Jan 18, 2005 9.973 9.973 9.766 9.835 1,097 -0.07(-0.70%)
Jan 14, 2005 9.911 9.973 9.904 9.904 880 +0.00(+0.00%)
Jan 13, 2005 9.856 10.04 9.856 9.904 4,149 -0.07(-0.69%)
Jan 12, 2005 9.696 10.04 9.558 9.973 3,941 +0.15(+1.48%)
Jan 11, 2005 9.973 9.973 9.766 9.828 2,815 -0.15(-1.46%)
Jan 10, 2005 10.11 10.25 9.904 9.973 1,299 +0.07(+0.70%)
Jan 07, 2005 10.04 10.53 9.835 9.904 10,034 -0.07(-0.69%)
Jan 06, 2005 10.18 10.18 9.904 9.973 4,412 -0.23(-2.24%)
Jan 05, 2005 10.32 11.08 10.04 10.20 3,853 -0.05(-0.47%)
Jan 04, 2005 10.47 10.67 9.973 10.25 9,765 -0.35(-3.27%)
Jan 03, 2005 11.15 11.15 10.46 10.60 8,402 -0.21(-1.92%)
Dec 31, 2004 11.57 11.57 10.74 10.80 6,988 +0.00(+0.00%)
Dec 30, 2004 10.53 11.50 10.53 10.80 9,052 +0.14(+1.30%)
Dec 29, 2004 11.11 11.11 10.46 10.67 11,651 -0.42(-3.75%)
Dec 28, 2004 10.60 12.67 10.46 11.08 53,479 +0.42(+3.90%)
Dec 27, 2004 9.973 11.29 9.835 10.67 17,499 +0.55(+5.48%)
Dec 23, 2004 10.18 10.18 9.835 10.11 1,732 -0.14(-1.35%)
Dec 22, 2004 10.46 10.46 10.18 10.25 2,353 -0.07(-0.67%)
Dec 21, 2004 10.25 10.80 9.973 10.32 4,331 +0.28(+2.76%)
Dec 20, 2004 10.11 10.18 10.04 10.04 2,714 -0.07(-0.68%)
Dec 17, 2004 9.766 10.40 9.558 10.11 9,514 +0.14(+1.39%)
Dec 16, 2004 10.18 10.39 9.771 9.973 4,201 -0.07(-0.69%)
Dec 15, 2004 10.74 10.74 9.835 10.04 10,020 -0.42(-3.97%)
Dec 14, 2004 11.15 11.29 10.46 10.46 7,710 -0.28(-2.58%)
Dec 13, 2004 10.11 11.77 10.04 10.74 30,638 +0.62(+6.17%)
Dec 10, 2004 10.53 10.53 10.04 10.11 5,255 -0.44(-4.14%)
Dec 09, 2004 10.46 10.94 10.46 10.55 7,363 -0.05(-0.46%)
Dec 08, 2004 9.973 11.43 9.489 10.60 31,389 +0.69(+6.99%)
Dec 07, 2004 10.67 10.67 9.835 9.904 8,922 -0.35(-3.38%)
Dec 06, 2004 10.53 10.74 9.973 10.25 11,810 -0.62(-5.73%)
Dec 03, 2004 11.77 11.77 10.60 10.87 6,309 -0.62(-5.42%)
Dec 02, 2004 10.18 11.50 10.11 11.50 18,481 +1.25(+12.16%)
Dec 01, 2004 9.973 10.60 9.835 10.25 7,305 +0.21(+2.07%)
Nov 30, 2004 10.39 10.74 10.04 10.04 4,259 -0.42(-3.97%)
Nov 29, 2004 11.08 11.08 10.04 10.46 15,261 -0.21(-2.01%)
Nov 26, 2004 11.36 11.36 10.53 10.67 2,916 -0.13(-1.22%)
Nov 24, 2004 12.05 12.19 10.53 10.80 16,012 -0.42(-3.70%)
Nov 23, 2004 10.74 12.19 10.53 11.22 24,299 +0.35(+3.18%)
Nov 22, 2004 11.57 11.64 10.46 10.87 10,872 -0.55(-4.85%)
Nov 19, 2004 11.64 12.26 11.08 11.43 18,394 -0.48(-4.07%)
Nov 18, 2004 11.98 12.61 11.08 11.91 36,139 -0.55(-4.44%)
Nov 17, 2004 12.12 13.71 12.12 12.47 29,829 +0.14(+1.12%)
Nov 16, 2004 12.81 14.54 12.05 12.33 44,614 -0.76(-5.82%)
Nov 15, 2004 12.61 15.17 11.77 13.09 144,614 +0.28(+2.16%)
Nov 12, 2004 17.25 17.25 12.47 12.81 253,379 -5.06(-28.29%)
Nov 11, 2004 15.31 21.47 13.85 17.87 1,597,449 +8.80(+96.95%)
Nov 10, 2004 9.004 9.212 8.935 9.073 13,471 +0.48(+5.56%)
Nov 09, 2004 8.865 8.865 8.588 8.595 1,299 -0.27(-3.05%)
Nov 08, 2004 8.865 8.865 8.865 8.865 375 +0.07(+0.79%)
Nov 05, 2004 8.796 8.796 8.796 8.796 1,472 +0.28(+3.25%)
Nov 04, 2004 8.519 8.935 8.450 8.519 909 -0.14(-1.60%)
Nov 03, 2004 8.935 8.935 8.657 8.657 880 -0.48(-5.30%)
Nov 02, 2004 8.796 9.350 8.657 9.142 3,104 +0.42(+4.76%)
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.