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 (%)
Dec 31, 2002 6.995 7.134 6.995 7.134 57 -0.14(-1.90%)
Dec 30, 2002 7.480 7.480 7.272 7.272 1,169 -0.07(-0.94%)
Dec 27, 2002 7.272 7.342 7.203 7.342 577 -0.62(-7.83%)
Dec 26, 2002 7.688 7.965 7.688 7.965 231 +1.04(+15.00%)
Dec 24, 2002 6.926 6.926 6.926 6.926 476 -0.48(-6.54%)
Dec 23, 2002 7.411 7.411 7.411 7.411 0 +0.00(+0.00%)
Dec 20, 2002 7.411 7.411 7.411 7.411 288 -0.21(-2.73%)
Dec 19, 2002 7.619 7.619 7.619 7.619 72 -0.28(-3.51%)
Dec 18, 2002 7.480 7.896 7.480 7.896 389 +0.97(+14.00%)
Dec 17, 2002 6.995 6.995 6.926 6.926 173 -0.20(-2.84%)
Dec 16, 2002 6.926 7.128 6.857 7.128 6,713 +0.20(+2.92%)
Dec 13, 2002 7.619 7.619 6.926 6.926 3,797 -0.20(-2.82%)
Dec 12, 2002 7.064 7.127 6.857 7.127 9,529 -0.01(-0.10%)
Dec 11, 2002 7.896 7.896 6.926 7.134 18,047 -0.76(-9.65%)
Dec 10, 2002 7.896 7.896 7.896 7.896 28 +0.58(+7.95%)
Dec 09, 2002 7.930 7.930 7.314 7.314 86 +0.04(+0.57%)
Dec 06, 2002 7.272 7.272 7.272 7.272 144 -0.55(-7.08%)
Dec 05, 2002 7.826 7.826 7.826 7.826 43 +0.82(+11.77%)
Dec 04, 2002 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
Dec 03, 2002 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
Dec 02, 2002 7.002 7.002 7.002 7.002 72 -0.96(-12.09%)
Nov 27, 2002 7.965 7.965 7.965 7.965 57 +0.00(+0.00%)
Nov 26, 2002 7.688 7.965 7.688 7.965 115 +0.28(+3.60%)
Nov 25, 2002 7.688 7.965 7.688 7.688 43 -0.28(-3.48%)
Nov 22, 2002 7.965 7.965 7.965 7.965 57 +0.69(+9.52%)
Nov 21, 2002 7.342 8.034 7.272 7.272 736 -0.62(-7.89%)
Nov 20, 2002 7.896 7.896 7.896 7.896 14 -0.01(-0.09%)
Nov 19, 2002 7.833 7.903 7.833 7.903 28 -0.41(-4.92%)
Nov 18, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Nov 15, 2002 8.311 8.311 8.304 8.311 101 -0.14(-1.64%)
Nov 14, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Nov 13, 2002 8.450 8.450 8.450 8.450 72 +1.04(+14.02%)
Nov 12, 2002 8.103 8.103 7.411 7.411 259 -0.76(-9.32%)
Nov 11, 2002 8.173 8.173 8.173 8.173 101 -0.48(-5.52%)
Nov 08, 2002 7.965 8.657 7.965 8.651 548 +0.69(+8.61%)
Nov 07, 2002 7.965 7.965 7.965 7.965 72 +0.00(+0.00%)
Nov 06, 2002 7.965 7.965 7.965 7.965 72 +0.00(+0.00%)
Nov 05, 2002 8.000 8.000 7.342 7.965 1,068 -0.35(-4.17%)
Nov 04, 2002 8.034 8.311 6.926 8.311 1,674 +0.28(+3.45%)
Nov 01, 2002 8.034 8.034 8.034 8.034 14 +0.06(+0.78%)
Oct 31, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 30, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 29, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 28, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 25, 2002 7.972 7.972 7.972 7.972 14 +0.01(+0.09%)
Oct 24, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Oct 23, 2002 7.965 7.965 7.965 7.965 14,438 +0.00(+0.00%)
Oct 22, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Oct 21, 2002 7.826 7.965 7.826 7.965 721 +1.04(+15.00%)
Oct 18, 2002 7.265 7.272 6.926 6.926 693 -0.35(-4.76%)
Oct 17, 2002 7.265 7.272 7.265 7.272 245 -0.21(-2.78%)
Oct 16, 2002 7.480 7.480 7.480 7.480 231 +0.55(+8.00%)
Oct 15, 2002 6.926 8.034 6.926 6.926 433 -0.21(-2.91%)
Oct 14, 2002 6.926 7.134 6.926 7.134 1,155 -0.20(-2.74%)
Oct 11, 2002 6.995 8.034 6.926 7.335 1,270 -0.28(-3.73%)
Oct 10, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Oct 09, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Oct 08, 2002 7.619 7.619 7.619 7.619 115 +0.69(+10.00%)
Oct 07, 2002 7.272 7.688 6.926 6.926 1,039 +0.00(+0.00%)
Oct 04, 2002 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Oct 03, 2002 6.926 6.926 6.926 6.926 124 +0.00(+0.00%)
Oct 02, 2002 6.926 6.926 6.926 6.926 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.