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: 2:38 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, 2006 9.004 9.350 9.004 9.350 742 +0.35(+3.85%)
Jan 30, 2006 9.353 9.353 9.004 9.004 2,035 -0.69(-7.14%)
Jan 27, 2006 9.004 9.696 9.004 9.696 317 +0.28(+2.93%)
Jan 26, 2006 9.419 9.419 9.419 9.419 0 +0.00(+0.00%)
Jan 25, 2006 9.073 9.419 9.073 9.419 779 +0.42(+4.62%)
Jan 24, 2006 9.004 9.004 9.004 9.004 1,010 +0.00(+0.00%)
Jan 23, 2006 9.004 9.004 9.004 9.004 144 -0.03(-0.38%)
Jan 20, 2006 9.004 9.038 9.004 9.038 476 -0.10(-1.14%)
Jan 19, 2006 9.142 9.350 9.142 9.142 1,277 +0.00(+0.00%)
Jan 18, 2006 9.212 9.212 9.142 9.142 115 -0.21(-2.22%)
Jan 17, 2006 9.350 9.350 9.350 9.350 180 +0.00(+0.00%)
Jan 13, 2006 9.350 9.350 9.350 9.350 14 +0.14(+1.50%)
Jan 12, 2006 9.281 9.281 9.212 9.212 144 -0.14(-1.48%)
Jan 11, 2006 9.212 9.696 9.212 9.350 545 +0.21(+2.27%)
Jan 10, 2006 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Jan 09, 2006 9.142 9.142 9.142 9.142 28 -0.76(-7.69%)
Jan 06, 2006 9.149 9.904 9.142 9.904 433 +0.76(+8.33%)
Jan 05, 2006 9.419 10.04 9.142 9.142 346 -0.07(-0.75%)
Jan 04, 2006 9.212 9.228 9.212 9.212 108 -0.07(-0.75%)
Jan 03, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Dec 30, 2005 9.216 9.281 9.216 9.281 324 +0.00(+0.00%)
Dec 29, 2005 9.142 9.766 9.142 9.281 1,032 -0.76(-7.58%)
Dec 28, 2005 9.904 10.04 9.904 10.04 2,165 +0.28(+2.83%)
Dec 27, 2005 9.766 10.32 9.766 9.766 2,108 +0.07(+0.71%)
Dec 23, 2005 9.696 9.696 9.696 9.696 0 +0.00(+0.00%)
Dec 22, 2005 9.558 9.765 9.004 9.696 4,504 +0.14(+1.45%)
Dec 21, 2005 9.558 9.627 9.489 9.558 693 -0.07(-0.72%)
Dec 20, 2005 10.04 10.39 9.627 9.627 2,324 -0.42(-4.14%)
Dec 19, 2005 9.350 10.04 9.350 10.04 1,720 +0.21(+2.12%)
Dec 16, 2005 10.04 10.04 9.142 9.834 483 -0.21(-2.08%)
Dec 15, 2005 9.627 10.60 9.350 10.04 2,476 +0.14(+1.40%)
Dec 14, 2005 9.004 10.04 9.004 9.904 7,635 +0.83(+9.16%)
Dec 13, 2005 8.173 9.073 8.173 9.073 4,346 +0.42(+4.80%)
Dec 12, 2005 8.657 8.657 8.657 8.657 57 +0.00(+0.00%)
Dec 09, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Dec 08, 2005 8.657 8.657 8.657 8.657 14 +0.55(+6.84%)
Dec 07, 2005 7.965 8.173 7.965 8.103 72 +0.00(+0.00%)
Dec 06, 2005 7.965 8.311 7.965 8.103 638 -0.28(-3.31%)
Dec 05, 2005 8.380 8.380 8.380 8.380 86 +0.00(+0.00%)
Dec 02, 2005 8.173 8.380 8.173 8.380 158 +0.07(+0.83%)
Dec 01, 2005 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Nov 30, 2005 8.103 8.311 8.103 8.311 227 +0.21(+2.56%)
Nov 29, 2005 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Nov 28, 2005 8.173 8.380 8.103 8.103 1,082 -0.28(-3.31%)
Nov 25, 2005 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Nov 23, 2005 7.619 8.657 7.619 8.380 851 -0.07(-0.82%)
Nov 22, 2005 7.965 8.657 7.965 8.450 115 +0.07(+0.83%)
Nov 21, 2005 8.526 8.526 8.380 8.380 57 -0.62(-6.92%)
Nov 18, 2005 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Nov 17, 2005 9.004 9.627 8.935 9.004 1,054 +0.35(+4.00%)
Nov 16, 2005 8.657 8.657 8.657 8.657 57 +0.14(+1.63%)
Nov 15, 2005 8.311 9.627 8.311 8.519 1,286 -0.62(-6.82%)
Nov 14, 2005 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 11, 2005 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 10, 2005 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 09, 2005 7.549 9.696 7.549 9.142 5,308 +0.21(+2.33%)
Nov 08, 2005 8.935 8.935 8.865 8.935 924 +0.42(+4.88%)
Nov 07, 2005 8.865 8.865 8.519 8.519 288 -0.35(-3.91%)
Nov 04, 2005 8.796 8.865 8.796 8.865 375 +0.21(+2.40%)
Nov 03, 2005 8.657 8.657 8.657 8.657 64 +0.00(+0.00%)
Nov 02, 2005 8.519 9.004 8.519 8.657 895 +0.48(+5.93%)
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.