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

Rand Capital Cp (NQ: RAND )

15.00 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 21, 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 (%)
Oct 31, 2003 9.350 9.350 9.350 9.350 0 -0.28(-2.88%)
Oct 30, 2003 9.627 9.627 9.627 9.627 0 +0.00(+0.00%)
Oct 29, 2003 9.696 9.696 9.627 9.627 144 +0.30(+3.27%)
Oct 28, 2003 9.696 9.696 9.218 9.322 1,068 -0.30(-3.17%)
Oct 27, 2003 9.558 9.696 9.489 9.627 606 +0.45(+4.91%)
Oct 24, 2003 9.489 9.558 9.142 9.177 620 -0.45(-4.68%)
Oct 23, 2003 9.558 9.696 9.350 9.627 1,169 +0.48(+5.30%)
Oct 22, 2003 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Oct 21, 2003 9.558 9.558 9.142 9.142 317 -0.55(-5.71%)
Oct 20, 2003 9.350 9.696 9.350 9.696 216 +0.62(+6.87%)
Oct 17, 2003 9.080 9.080 9.073 9.073 274 +0.07(+0.77%)
Oct 16, 2003 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Oct 15, 2003 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Oct 14, 2003 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Oct 13, 2003 8.865 9.350 8.727 9.004 2,274 +0.28(+3.17%)
Oct 10, 2003 8.727 8.727 8.727 8.727 72 +0.21(+2.44%)
Oct 09, 2003 8.519 8.519 8.519 8.519 57 +0.00(+0.00%)
Oct 08, 2003 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Oct 07, 2003 8.796 9.142 8.519 8.519 794 +0.00(+0.00%)
Oct 06, 2003 8.519 8.519 8.519 8.519 72 +0.07(+0.82%)
Oct 03, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Oct 02, 2003 8.380 8.450 8.374 8.450 346 +0.21(+2.52%)
Oct 01, 2003 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
Sep 30, 2003 8.242 8.450 8.242 8.242 187 -0.21(-2.46%)
Sep 29, 2003 8.519 9.004 8.034 8.450 952 +0.21(+2.52%)
Sep 26, 2003 8.450 8.450 8.242 8.242 115 -0.21(-2.46%)
Sep 25, 2003 8.443 8.450 8.443 8.450 129 +0.07(+0.83%)
Sep 24, 2003 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Sep 23, 2003 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Sep 22, 2003 9.004 9.004 8.380 8.380 1,169 -0.21(-2.42%)
Sep 19, 2003 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Sep 18, 2003 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Sep 17, 2003 9.004 9.004 8.519 8.588 837 -0.14(-1.59%)
Sep 16, 2003 8.657 8.727 8.519 8.727 1,111 +0.00(+0.00%)
Sep 15, 2003 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Sep 12, 2003 8.727 8.727 8.727 8.727 259 +0.07(+0.80%)
Sep 11, 2003 8.519 8.657 8.450 8.657 332 +0.00(+0.00%)
Sep 10, 2003 8.796 9.004 8.657 8.657 433 +0.21(+2.46%)
Sep 09, 2003 8.450 8.450 8.450 8.450 72 +0.14(+1.67%)
Sep 08, 2003 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Sep 05, 2003 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Sep 04, 2003 8.311 8.311 8.311 8.311 274 -0.14(-1.64%)
Sep 03, 2003 8.450 8.450 8.450 8.450 288 -0.21(-2.40%)
Sep 02, 2003 8.311 8.657 8.311 8.657 895 +0.48(+5.93%)
Aug 29, 2003 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Aug 28, 2003 8.443 8.443 8.173 8.173 158 -0.07(-0.84%)
Aug 27, 2003 8.242 8.519 8.235 8.242 375 +0.21(+2.59%)
Aug 26, 2003 8.034 8.034 8.034 8.034 765 +0.07(+0.87%)
Aug 25, 2003 8.311 8.311 7.965 7.965 216 -0.21(-2.54%)
Aug 22, 2003 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Aug 21, 2003 8.380 8.380 8.173 8.173 158 -0.14(-1.67%)
Aug 20, 2003 8.311 8.311 8.297 8.311 563 -0.28(-3.23%)
Aug 19, 2003 8.380 9.004 8.380 8.588 433 +0.07(+0.81%)
Aug 18, 2003 8.519 8.519 8.519 8.519 216 -0.48(-5.38%)
Aug 15, 2003 8.657 9.004 8.657 9.004 288 +0.69(+8.33%)
Aug 14, 2003 8.311 8.311 8.311 8.311 14 -0.35(-4.00%)
Aug 13, 2003 8.657 8.727 8.657 8.657 389 -0.07(-0.79%)
Aug 12, 2003 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Aug 11, 2003 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Aug 08, 2003 8.443 8.727 8.443 8.727 129 +0.35(+4.13%)
Aug 07, 2003 8.380 8.380 8.380 8.380 28 +0.00(+0.00%)
Aug 06, 2003 7.972 8.380 7.972 8.380 245 +0.76(+10.00%)
Aug 05, 2003 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Aug 04, 2003 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
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.