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

Rand Capital Cp (NQ: RAND )

15.11 -0.15 (-0.98%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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, 2006 21.33 23.48 18.01 18.35 45,758 -3.19(-14.79%)
Oct 30, 2006 20.99 25.07 20.09 21.54 47,748 +0.76(+3.67%)
Oct 27, 2006 19.05 20.78 18.70 20.78 19,276 +1.87(+9.89%)
Oct 26, 2006 19.95 19.95 17.45 18.91 10,368 +1.73(+10.08%)
Oct 25, 2006 17.73 19.81 16.97 17.18 19,607 +0.00(+0.00%)
Oct 24, 2006 14.89 18.35 14.61 17.18 35,301 +2.49(+16.98%)
Oct 23, 2006 13.99 15.93 13.99 14.68 6,534 +0.69(+4.95%)
Oct 20, 2006 13.99 14.68 13.99 13.99 2,988 +0.00(+0.00%)
Oct 19, 2006 14.06 14.20 13.64 13.99 2,691 -0.21(-1.46%)
Oct 18, 2006 14.61 14.82 13.99 14.20 4,050 -0.28(-1.91%)
Oct 17, 2006 14.41 14.82 14.41 14.48 721 +0.00(+0.00%)
Oct 16, 2006 14.68 14.89 13.99 14.48 3,317 +0.48(+3.47%)
Oct 13, 2006 14.06 14.27 13.99 13.99 952 -0.07(-0.49%)
Oct 12, 2006 14.68 14.68 13.99 14.06 2,939 -0.14(-0.98%)
Oct 11, 2006 14.68 15.38 13.99 14.20 11,201 -0.48(-3.30%)
Oct 10, 2006 13.99 15.79 13.99 14.68 15,358 +0.69(+4.95%)
Oct 09, 2006 14.06 14.06 13.78 13.99 2,419 +0.07(+0.50%)
Oct 06, 2006 13.16 14.27 12.88 13.92 3,855 +0.21(+1.52%)
Oct 05, 2006 14.27 14.34 13.71 13.71 4,925 -0.62(-4.35%)
Oct 04, 2006 13.71 14.34 13.71 14.34 12,835 +0.48(+3.50%)
Oct 03, 2006 14.27 14.41 12.74 13.85 21,276 -0.48(-3.38%)
Oct 02, 2006 13.16 14.34 12.47 14.34 32,254 +1.18(+8.95%)
Sep 29, 2006 12.05 13.16 11.64 13.16 7,926 +0.97(+7.96%)
Sep 28, 2006 12.12 12.33 11.98 12.19 2,180 +0.42(+3.53%)
Sep 27, 2006 11.77 12.33 11.77 11.77 5,761 +0.00(+0.00%)
Sep 26, 2006 11.50 11.77 11.08 11.77 4,775 +0.35(+3.06%)
Sep 25, 2006 11.08 11.43 11.08 11.42 1,324 -0.00(-0.03%)
Sep 22, 2006 9.558 11.43 9.558 11.43 7,257 +0.11(+0.98%)
Sep 21, 2006 10.94 11.57 10.94 11.32 4,524 +0.78(+7.36%)
Sep 20, 2006 10.35 11.26 10.18 10.54 822 +0.49(+4.89%)
Sep 19, 2006 9.696 10.05 9.696 10.05 808 +0.01(+0.07%)
Sep 18, 2006 9.419 10.04 9.004 10.04 1,487 -0.06(-0.60%)
Sep 15, 2006 9.835 10.32 9.835 10.10 880 +0.27(+2.73%)
Sep 14, 2006 9.835 9.835 9.835 9.835 0 +0.00(+0.00%)
Sep 13, 2006 8.935 10.04 8.935 9.835 202 +0.14(+1.43%)
Sep 12, 2006 9.696 9.696 9.696 9.696 101 +0.28(+2.94%)
Sep 11, 2006 9.419 9.419 9.419 9.419 14 -0.76(-7.48%)
Sep 08, 2006 10.04 10.18 9.835 10.18 295 +0.42(+4.26%)
Sep 07, 2006 9.579 9.766 9.579 9.766 231 -0.14(-1.38%)
Sep 06, 2006 9.903 9.903 9.903 9.903 28 -0.14(-1.39%)
Sep 05, 2006 10.39 12.95 10.04 10.04 3,869 +0.00(+0.00%)
Sep 01, 2006 10.04 10.04 10.04 10.04 72 +0.00(+0.00%)
Aug 31, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 30, 2006 9.350 10.32 9.350 10.04 332 +0.69(+7.41%)
Aug 29, 2006 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Aug 28, 2006 9.073 9.350 9.073 9.350 447 -0.69(-6.90%)
Aug 25, 2006 9.074 10.04 9.074 10.04 188 +0.35(+3.57%)
Aug 24, 2006 9.696 9.696 9.696 9.696 144 -0.42(-4.11%)
Aug 23, 2006 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Aug 22, 2006 9.073 10.39 9.073 10.11 693 +0.42(+4.29%)
Aug 21, 2006 9.696 9.696 9.696 9.696 91 +0.00(+0.00%)
Aug 18, 2006 9.696 9.696 9.696 9.696 0 +0.00(+0.00%)
Aug 17, 2006 9.696 9.904 9.696 9.696 859 +0.28(+2.94%)
Aug 16, 2006 9.419 9.419 9.419 9.419 216 +0.00(+0.00%)
Aug 15, 2006 9.419 9.419 9.419 9.419 0 +0.00(+0.00%)
Aug 14, 2006 9.419 9.419 8.935 9.419 981 +0.00(+0.00%)
Aug 11, 2006 9.419 9.419 9.419 9.419 721 +0.21(+2.26%)
Aug 10, 2006 9.212 9.212 9.212 9.212 577 -0.35(-3.62%)
Aug 09, 2006 9.558 9.558 9.558 9.558 1,371 -0.28(-2.82%)
Aug 08, 2006 9.142 9.835 8.796 9.835 3,235 +0.42(+4.41%)
Aug 07, 2006 9.142 9.419 9.142 9.419 86 -0.35(-3.55%)
Aug 04, 2006 9.419 10.18 9.419 9.766 332 -0.07(-0.70%)
Aug 03, 2006 9.835 9.835 9.835 9.835 0 +0.00(+0.00%)
Aug 02, 2006 9.904 9.904 9.350 9.835 996 -0.08(-0.85%)
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.