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 (%)
Dec 31, 2003 9.419 10.04 9.004 10.04 6,713 +0.69(+7.41%)
Dec 30, 2003 7.688 10.04 7.688 9.350 5,630 +1.94(+26.17%)
Dec 29, 2003 7.757 7.757 7.203 7.411 589 +0.07(+0.94%)
Dec 26, 2003 7.757 7.757 7.064 7.342 9,558 -0.42(-5.36%)
Dec 24, 2003 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Dec 23, 2003 7.688 7.965 7.688 7.757 5,111 -0.14(-1.75%)
Dec 22, 2003 8.588 8.588 7.757 7.896 2,194 -0.28(-3.39%)
Dec 19, 2003 8.727 8.796 8.173 8.173 4,345 -0.76(-8.53%)
Dec 18, 2003 9.004 9.004 8.935 8.935 72 +0.00(+0.00%)
Dec 17, 2003 8.935 9.004 8.935 8.935 216 +0.14(+1.57%)
Dec 16, 2003 8.796 8.865 8.796 8.796 981 -0.13(-1.47%)
Dec 15, 2003 9.004 9.004 8.928 8.928 202 -0.08(-0.85%)
Dec 12, 2003 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Dec 11, 2003 9.004 9.004 9.004 9.004 72 +0.00(+0.00%)
Dec 10, 2003 9.558 9.973 8.657 9.004 8,273 -0.35(-3.70%)
Dec 09, 2003 9.350 9.350 9.350 9.350 2,887 +0.00(+0.00%)
Dec 08, 2003 9.142 9.350 9.142 9.350 245 +0.07(+0.75%)
Dec 05, 2003 9.281 9.350 9.281 9.281 216 +0.00(+0.00%)
Dec 04, 2003 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Dec 03, 2003 9.281 9.281 9.281 9.281 187 -0.07(-0.74%)
Dec 02, 2003 9.350 9.350 9.142 9.350 519 +0.07(+0.75%)
Dec 01, 2003 9.558 9.696 9.281 9.281 490 +0.14(+1.52%)
Nov 28, 2003 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 26, 2003 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 25, 2003 9.350 9.357 9.142 9.142 187 -0.83(-8.33%)
Nov 24, 2003 9.973 9.973 9.973 9.973 332 +0.62(+6.67%)
Nov 21, 2003 9.904 9.904 9.904 9.350 693 -0.35(-3.57%)
Nov 20, 2003 9.489 9.696 9.142 9.696 1,243 +0.21(+2.19%)
Nov 19, 2003 9.482 9.489 9.482 9.489 231 +0.14(+1.48%)
Nov 18, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 17, 2003 9.350 10.18 9.350 9.350 924 -0.48(-4.93%)
Nov 14, 2003 9.489 9.835 9.489 9.835 360 +0.42(+4.41%)
Nov 13, 2003 9.080 9.419 8.796 9.419 144 +0.62(+7.09%)
Nov 12, 2003 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Nov 11, 2003 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Nov 10, 2003 8.796 8.796 8.796 8.796 28 +0.00(+0.00%)
Nov 07, 2003 8.727 8.796 8.727 8.796 375 -0.42(-4.51%)
Nov 06, 2003 9.212 9.212 9.212 9.212 72 -0.21(-2.21%)
Nov 05, 2003 9.142 9.419 9.142 9.419 108 +0.28(+3.03%)
Nov 04, 2003 9.627 9.627 9.142 9.142 238 -0.55(-5.71%)
Nov 03, 2003 9.696 9.904 9.696 9.696 202 +0.35(+3.70%)
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%)
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.