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 (%)
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%)
Nov 01, 2005 8.588 8.657 8.173 8.173 563 -0.69(-7.81%)
Oct 31, 2005 8.865 8.865 8.865 8.865 0 +0.00(+0.00%)
Oct 28, 2005 8.935 8.935 8.311 8.865 389 +0.00(+0.00%)
Oct 27, 2005 8.796 8.865 8.796 8.865 1,456 +0.21(+2.40%)
Oct 26, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 25, 2005 8.657 8.657 8.657 8.657 216 +0.00(+0.00%)
Oct 24, 2005 8.173 8.775 8.173 8.657 2,035 +0.00(+0.00%)
Oct 21, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 20, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 19, 2005 8.173 8.657 8.173 8.657 6,208 +0.55(+6.84%)
Oct 18, 2005 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Oct 17, 2005 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Oct 14, 2005 8.173 8.173 8.103 8.103 288 -0.69(-7.87%)
Oct 13, 2005 8.311 8.796 8.311 8.796 4,187 +0.83(+10.43%)
Oct 12, 2005 8.034 8.318 7.965 7.965 1,396 -0.07(-0.86%)
Oct 11, 2005 8.034 8.034 8.034 8.034 144 -0.55(-6.44%)
Oct 10, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 07, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 06, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 05, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 04, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 03, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Sep 30, 2005 8.588 8.657 8.034 8.588 781 +0.35(+4.19%)
Sep 29, 2005 8.242 8.242 8.242 8.242 389 +0.00(+0.00%)
Sep 28, 2005 8.519 8.519 8.242 8.242 50 -0.55(-6.30%)
Sep 27, 2005 8.796 8.796 8.796 8.796 28 +0.00(+0.01%)
Sep 26, 2005 8.311 8.795 8.311 8.795 158 +0.48(+5.82%)
Sep 23, 2005 8.311 8.789 8.311 8.311 375 -0.07(-0.87%)
Sep 22, 2005 8.384 8.754 8.384 8.384 173 -0.14(-1.59%)
Sep 21, 2005 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Sep 20, 2005 8.588 8.865 8.519 8.519 728 +0.07(+0.82%)
Sep 19, 2005 8.588 8.588 8.311 8.450 556 -0.07(-0.80%)
Sep 16, 2005 8.450 8.519 8.450 8.518 86 -0.35(-3.91%)
Sep 15, 2005 8.865 9.004 8.657 8.865 3,089 +0.21(+2.40%)
Sep 14, 2005 8.657 8.657 8.657 8.657 433 +0.00(+0.00%)
Sep 13, 2005 8.657 8.657 8.657 8.657 4,663 +0.00(+0.00%)
Sep 12, 2005 8.796 8.796 8.657 8.657 1,732 +0.48(+5.93%)
Sep 09, 2005 8.242 8.865 8.173 8.173 1,414 -0.07(-0.84%)
Sep 08, 2005 8.242 8.242 8.242 8.242 202 +0.00(+0.00%)
Sep 07, 2005 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
Sep 06, 2005 8.380 8.380 8.173 8.242 1,833 -0.14(-1.65%)
Sep 02, 2005 8.380 8.380 8.380 8.380 151 -0.28(-3.20%)
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.